American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.17
+0.08 (0.17%)
At close: May 1, 2026
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 6, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.47% |
| Apr 2, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.21% |
| Apr 1, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.05% |
| Mar 31, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 3.70% |
| Mar 30, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.34% |
| Mar 27, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -2.17% |
| Mar 26, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.35% |
| Mar 25, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.88% |
| Mar 24, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.96% |
| Mar 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.31% |
| Mar 20, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.61% |
| Mar 19, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.47% |
| Mar 18, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.45% |
| Mar 17, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.21% |
| Mar 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.28% |
| Mar 13, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.72% |
| Mar 12, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.30% |
| Mar 11, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.20% |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.31% |
| Mar 9, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.02% |
| Mar 6, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.56% |
| Mar 5, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.25% |
| Mar 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.76% |
| Mar 3, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.96% |
| Mar 2, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.29% |
| Feb 27, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.27% |
| Feb 26, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.46% |
| Feb 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.87% |
| Feb 24, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.78% |
| Feb 23, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.52% |