T. Rowe Price Capital Appreciation Fund Advisor Class (PACLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.25
+0.24 (0.71%)
Dec 20, 2024, 8:01 PM EST
PACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.38% |
| Dec 19, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -10.43% |
| Dec 18, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.47% |
| Dec 17, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 34.94 | -0.42% |
| Dec 16, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 35.08 | 0.21% |
| Dec 13, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 35.01 | -0.42% |
| Dec 12, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 35.16 | -0.31% |
| Dec 11, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 35.27 | 0.26% |
| Dec 10, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 35.17 | -0.23% |
| Dec 9, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 35.26 | 0.13% |
| Dec 6, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 35.21 | -0.08% |
| Dec 5, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 35.24 | -0.21% |
| Dec 4, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 35.31 | 0.52% |
| Dec 3, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.13 | - |
| Dec 2, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.13 | 0.05% |
| Nov 29, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 35.11 | 0.29% |
| Nov 27, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 35.01 | 0.05% |
| Nov 26, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 34.99 | 0.13% |
| Nov 25, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 34.94 | 0.21% |
| Nov 22, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 34.87 | 0.40% |
| Nov 21, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 34.73 | 0.29% |
| Nov 20, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 34.63 | 0.16% |
| Nov 19, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 34.58 | 0.24% |
| Nov 18, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 34.50 | -0.42% |
| Nov 15, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 34.64 | -0.37% |
| Nov 14, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 34.77 | -0.55% |
| Nov 13, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 34.96 | - |
| Nov 12, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 34.96 | -0.16% |
| Nov 11, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 35.02 | -0.39% |
| Nov 8, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 35.16 | 0.66% |
| Nov 7, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 34.93 | 0.47% |
| Nov 6, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 34.76 | 1.36% |
| Nov 5, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 34.29 | 0.48% |
| Nov 4, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 34.13 | 1.50% |
| Nov 1, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 33.63 | -0.97% |
| Oct 31, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 33.96 | -1.30% |
| Oct 30, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 34.40 | -0.24% |
| Oct 29, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 34.49 | 0.19% |
| Oct 28, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 34.42 | 0.27% |
| Oct 25, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 34.33 | 0.05% |
| Oct 24, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 34.31 | -0.08% |
| Oct 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.34 | -0.50% |
| Oct 22, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 34.51 | -0.26% |
| Oct 21, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 34.61 | -0.13% |
| Oct 18, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 34.65 | 0.26% |
| Oct 17, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 34.56 | 0.03% |
| Oct 16, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 34.55 | 0.16% |
| Oct 15, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 34.50 | -0.37% |
| Oct 14, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 34.62 | 0.48% |
| Oct 11, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 34.46 | 0.40% |
| Oct 10, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 34.32 | -0.05% |
| Oct 9, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.34 | 0.27% |
| Oct 8, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 34.25 | 0.51% |
| Oct 7, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.07 | -0.64% |
| Oct 4, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 34.29 | 0.32% |
| Oct 3, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 34.18 | -0.21% |
| Oct 2, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 34.26 | - |
| Oct 1, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 34.26 | -0.64% |
| Sep 30, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 34.48 | 0.19% |
| Sep 27, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 34.41 | 0.05% |
| Sep 26, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 34.40 | 0.35% |
| Sep 25, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 34.28 | -0.19% |
| Sep 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.34 | 0.35% |
| Sep 23, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 34.22 | 0.13% |
| Sep 20, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 34.18 | -0.32% |
| Sep 19, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.29 | 1.13% |
| Sep 18, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 33.90 | -0.24% |
| Sep 17, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 33.98 | -0.11% |
| Sep 16, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 34.02 | 0.11% |
| Sep 13, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 33.98 | 0.41% |
| Sep 12, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 33.85 | 0.46% |
| Sep 11, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 33.69 | 0.57% |
| Sep 10, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 33.50 | 0.49% |
| Sep 9, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 33.33 | 0.89% |
| Sep 6, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.04 | -0.96% |
| Sep 5, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 33.36 | -0.19% |
| Sep 4, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 33.42 | -0.11% |
| Sep 3, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 33.46 | -1.08% |
| Aug 30, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 33.83 | 0.49% |
| Aug 29, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 33.66 | 0.14% |
| Aug 28, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 33.62 | -0.41% |
| Aug 27, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 33.75 | 0.05% |
| Aug 26, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 33.74 | -0.16% |
| Aug 23, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 33.79 | 0.63% |
| Aug 22, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 33.58 | -0.60% |
| Aug 21, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 33.78 | 0.33% |
| Aug 20, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 33.67 | -0.03% |
| Aug 19, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 33.68 | 0.60% |
| Aug 16, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 33.48 | 0.03% |
| Aug 15, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 33.47 | 0.91% |
| Aug 14, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 33.17 | 0.08% |
| Aug 13, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 33.14 | 0.98% |
| Aug 12, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 32.82 | 0.06% |
| Aug 9, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 32.80 | 0.25% |
| Aug 8, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 32.72 | 1.13% |
| Aug 7, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 32.35 | -0.53% |
| Aug 6, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 32.53 | 0.28% |
| Aug 5, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 32.44 | -1.83% |
| Aug 2, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 33.04 | -0.82% |
| Aug 1, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 33.31 | -0.36% |