American Funds AMCAP Fund® Class 529-A (CAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.59
-0.11 (-0.27%)
May 9, 2025, 4:00 PM EDT
CAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.27% |
| May 8, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.69% |
| May 7, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.27% |
| May 6, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.25% |
| May 5, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.22% |
| May 2, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.99% |
| May 1, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.80% |
| Apr 30, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.28% |
| Apr 29, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.53% |
| Apr 28, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.03% |
| Apr 25, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.89% |
| Apr 24, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 2.57% |
| Apr 23, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.11% |
| Apr 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 2.36% |
| Apr 21, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.51% |
| Apr 17, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.13% |
| Apr 16, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -2.09% |
| Apr 15, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.03% |
| Apr 14, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.55% |
| Apr 11, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1.66% |
| Apr 10, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -3.45% |
| Apr 9, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 9.70% |
| Apr 8, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.17% |
| Apr 7, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.25% |
| Apr 4, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -5.01% |
| Apr 3, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -5.08% |
| Apr 2, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.91% |
| Apr 1, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.54% |
| Mar 31, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.08% |
| Mar 28, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -2.29% |
| Mar 27, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.54% |
| Mar 26, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.73% |
| Mar 25, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.15% |
| Mar 24, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.91% |
| Mar 21, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.15% |
| Mar 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% |
| Mar 19, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.49% |
| Mar 18, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.59% |
| Mar 17, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.77% |
| Mar 14, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 2.14% |
| Mar 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.73% |
| Mar 12, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.86% |
| Mar 11, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.20% |
| Mar 10, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -2.96% |
| Mar 7, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.15% |
| Mar 6, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -2.23% |
| Mar 5, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.66% |
| Mar 4, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.92% |
| Mar 3, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -1.99% |
| Feb 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.42% |