American Funds AMCAP 529F1 (CAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.17
+0.57 (1.28%)
At close: Dec 18, 2025
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.17% |
| Dec 18, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.28% |
| Dec 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.48% |
| Dec 16, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.09% |
| Dec 15, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.66% |
| Dec 12, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -6.13% |
| Dec 11, 2025 | 46.44 | 46.44 | 46.44 | 48.59 | 46.44 | 0.23% |
| Dec 10, 2025 | 46.33 | 46.33 | 46.33 | 48.48 | 46.33 | 0.54% |
| Dec 9, 2025 | 46.09 | 46.09 | 46.09 | 48.22 | 46.09 | -0.08% |
| Dec 8, 2025 | 46.12 | 46.12 | 46.12 | 48.26 | 46.12 | -0.17% |
| Dec 5, 2025 | 46.20 | 46.20 | 46.20 | 48.34 | 46.20 | 0.27% |
| Dec 4, 2025 | 46.08 | 46.08 | 46.08 | 48.21 | 46.08 | - |
| Dec 3, 2025 | 46.08 | 46.08 | 46.08 | 48.21 | 46.08 | 0.25% |
| Dec 2, 2025 | 45.96 | 45.96 | 45.96 | 48.09 | 45.96 | 0.27% |
| Dec 1, 2025 | 45.84 | 45.84 | 45.84 | 47.96 | 45.84 | -0.87% |
| Nov 28, 2025 | 46.24 | 46.24 | 46.24 | 48.38 | 46.24 | 0.48% |
| Nov 26, 2025 | 46.02 | 46.02 | 46.02 | 48.15 | 46.02 | 0.75% |
| Nov 25, 2025 | 45.68 | 45.68 | 45.68 | 47.79 | 45.67 | 1.31% |
| Nov 24, 2025 | 45.08 | 45.08 | 45.08 | 47.17 | 45.08 | 2.01% |
| Nov 21, 2025 | 44.19 | 44.19 | 44.19 | 46.24 | 44.19 | 1.05% |
| Nov 20, 2025 | 43.73 | 43.73 | 43.73 | 45.76 | 43.73 | -1.72% |
| Nov 19, 2025 | 44.50 | 44.50 | 44.50 | 46.56 | 44.50 | 0.63% |
| Nov 18, 2025 | 44.22 | 44.22 | 44.22 | 46.27 | 44.22 | -0.81% |
| Nov 17, 2025 | 44.59 | 44.59 | 44.59 | 46.65 | 44.58 | -0.85% |
| Nov 14, 2025 | 44.97 | 44.97 | 44.97 | 47.05 | 44.97 | -0.02% |
| Nov 13, 2025 | 44.98 | 44.98 | 44.98 | 47.06 | 44.98 | -1.92% |
| Nov 12, 2025 | 45.86 | 45.86 | 45.86 | 47.98 | 45.86 | 0.17% |
| Nov 11, 2025 | 45.78 | 45.78 | 45.78 | 47.90 | 45.78 | -0.02% |
| Nov 10, 2025 | 45.79 | 45.79 | 45.79 | 47.91 | 45.79 | 1.89% |
| Nov 7, 2025 | 44.94 | 44.94 | 44.94 | 47.02 | 44.94 | 0.19% |
| Nov 6, 2025 | 44.85 | 44.85 | 44.85 | 46.93 | 44.85 | -1.39% |
| Nov 5, 2025 | 45.48 | 45.48 | 45.48 | 47.59 | 45.48 | 0.23% |
| Nov 4, 2025 | 45.38 | 45.38 | 45.38 | 47.48 | 45.38 | -1.49% |
| Nov 3, 2025 | 46.07 | 46.07 | 46.07 | 48.20 | 46.07 | 0.25% |
| Oct 31, 2025 | 45.95 | 45.95 | 45.95 | 48.08 | 45.95 | 0.31% |
| Oct 30, 2025 | 45.81 | 45.81 | 45.81 | 47.93 | 45.81 | -1.26% |
| Oct 29, 2025 | 46.39 | 46.39 | 46.39 | 48.54 | 46.39 | 0.14% |
| Oct 28, 2025 | 46.32 | 46.32 | 46.32 | 48.47 | 46.32 | 0.25% |
| Oct 27, 2025 | 46.21 | 46.21 | 46.21 | 48.35 | 46.21 | 1.32% |
| Oct 24, 2025 | 45.61 | 45.61 | 45.61 | 47.72 | 45.61 | 0.76% |
| Oct 23, 2025 | 45.26 | 45.26 | 45.26 | 47.36 | 45.26 | 0.77% |
| Oct 22, 2025 | 44.92 | 44.92 | 44.92 | 47.00 | 44.92 | -0.76% |
| Oct 21, 2025 | 45.26 | 45.26 | 45.26 | 47.36 | 45.26 | 0.19% |
| Oct 20, 2025 | 45.18 | 45.18 | 45.18 | 47.27 | 45.18 | 1.16% |
| Oct 17, 2025 | 44.66 | 44.66 | 44.66 | 46.73 | 44.66 | 0.13% |
| Oct 16, 2025 | 44.60 | 44.60 | 44.60 | 46.67 | 44.60 | -0.43% |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 46.87 | 44.80 | 0.26% |
| Oct 14, 2025 | 44.68 | 44.68 | 44.68 | 46.75 | 44.68 | -0.32% |
| Oct 13, 2025 | 44.82 | 44.82 | 44.82 | 46.90 | 44.82 | 1.93% |
| Oct 10, 2025 | 43.97 | 43.97 | 43.97 | 46.01 | 43.97 | -2.97% |