American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.90
-3.74 (-7.69%)
At close: Jun 16, 2026
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -7.69% |
| Jun 15, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 2.79% |
| Jun 12, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.17% |
| Jun 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.89% |
| Jun 10, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -2.25% |
| Jun 9, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.40% |
| Jun 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.38% |
| Jun 5, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -2.72% |
| Jun 4, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.17% |
| Jun 3, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.84% |
| Jun 2, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.77% |
| Jun 1, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.35% |
| May 29, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.33% |
| May 28, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.89% |
| May 27, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.60% |
| May 26, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.92% |
| May 22, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.13% |
| May 21, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.23% |
| May 20, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.30% |
| May 19, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.05% |
| May 18, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.04% |
| May 15, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.47% |
| May 14, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.11% |
| May 13, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.40% |
| May 12, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.27% |
| May 11, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.63% |
| May 8, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.04% |
| May 7, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.37% |
| May 6, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.63% |
| May 5, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.59% |
| May 4, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.21% |
| May 1, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.17% |
| Apr 30, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.96% |
| Apr 29, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.36% |
| Apr 28, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -1.10% |
| Apr 27, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.17% |
| Apr 24, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.96% |
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.57% |
| Apr 22, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.90% |
| Apr 21, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.83% |
| Apr 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.02% |
| Apr 17, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.42% |
| Apr 16, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.15% |
| Apr 15, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.87% |
| Apr 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.79% |
| Apr 13, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.53% |
| Apr 10, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.16% |
| Apr 9, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.68% |
| Apr 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.49% |
| Apr 7, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.33% |