American Funds AMCAP 529A (CAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.26
+0.13 (0.26%)
At close: Dec 5, 2025
CAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.26% |
| Dec 4, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| Dec 3, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.22% |
| Dec 2, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.29% |
| Dec 1, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.87% |
| Nov 28, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.49% |
| Nov 26, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.76% |
| Nov 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.31% |
| Nov 24, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.99% |
| Nov 21, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 1.07% |
| Nov 20, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -1.73% |
| Nov 19, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.64% |
| Nov 18, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.82% |
| Nov 17, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.86% |
| Nov 14, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.02% |
| Nov 13, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.92% |
| Nov 12, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.16% |
| Nov 11, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.02% |
| Nov 10, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.88% |
| Nov 7, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.21% |
| Nov 6, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.40% |
| Nov 5, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.25% |
| Nov 4, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -1.51% |
| Nov 3, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.24% |
| Oct 31, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.33% |
| Oct 30, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -1.25% |
| Oct 29, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.14% |
| Oct 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.24% |
| Oct 27, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.32% |
| Oct 24, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.77% |
| Oct 23, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.75% |
| Oct 22, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.77% |
| Oct 21, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.19% |
| Oct 20, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.18% |
| Oct 17, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.11% |
| Oct 16, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.42% |
| Oct 15, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.25% |
| Oct 14, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.29% |
| Oct 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.92% |
| Oct 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -2.98% |
| Oct 9, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.21% |
| Oct 8, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.87% |
| Oct 7, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.41% |
| Oct 6, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.33% |
| Oct 3, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.06% |
| Oct 2, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.38% |
| Oct 1, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.44% |
| Sep 30, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.29% |
| Sep 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.27% |
| Sep 26, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.32% |
| Sep 25, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.82% |
| Sep 24, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.56% |
| Sep 23, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.79% |
| Sep 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.19% |
| Sep 19, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.31% |
| Sep 18, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.78% |
| Sep 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.56% |
| Sep 16, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.02% |
| Sep 15, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.69% |
| Sep 12, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.38% |
| Sep 11, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.55% |
| Sep 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.32% |
| Sep 9, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.17% |
| Sep 8, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.62% |
| Sep 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.26% |
| Sep 4, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.99% |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.45% |
| Sep 2, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.75% |
| Aug 29, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.83% |
| Aug 28, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.66% |
| Aug 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.15% |
| Aug 26, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.58% |
| Aug 25, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.54% |
| Aug 22, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.73% |
| Aug 21, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.31% |
| Aug 20, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.52% |
| Aug 19, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.86% |
| Aug 18, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.02% |
| Aug 15, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.06% |
| Aug 14, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Aug 13, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.17% |
| Aug 12, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.42% |
| Aug 11, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.22% |
| Aug 8, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.22% |
| Aug 7, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.28% |
| Aug 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.81% |
| Aug 5, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.26% |
| Aug 4, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.79% |
| Aug 1, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.61% |
| Jul 31, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.37% |
| Jul 30, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.15% |
| Jul 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.47% |
| Jul 28, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.04% |
| Jul 25, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.37% |
| Jul 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 0.33% |
| Jul 23, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.94% |
| Jul 22, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.26% |
| Jul 21, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.11% |
| Jul 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.11% |
| Jul 17, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.55% |