American Funds AMCAP Fund® Class 529-A (CAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.95
-0.10 (-0.23%)
Mar 5, 2026, 9:30 AM EST
CAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.24% |
| Mar 4, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.75% |
| Mar 3, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.94% |
| Mar 2, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.31% |
| Feb 27, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.24% |
| Feb 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.50% |
| Feb 25, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.90% |
| Feb 24, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.77% |
| Feb 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.54% |
| Feb 20, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.90% |
| Feb 19, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.26% |
| Feb 18, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.75% |
| Feb 17, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.37% |
| Feb 13, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.04% |
| Feb 12, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.80% |
| Feb 11, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.39% |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.24% |
| Feb 9, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.74% |
| Feb 6, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 2.17% |
| Feb 5, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.68% |
| Feb 4, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.43% |
| Feb 3, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.91% |
| Feb 2, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.38% |
| Jan 30, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.08% |
| Jan 29, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.11% |
| Jan 28, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.42% |
| Jan 27, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.51% |
| Jan 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.53% |
| Jan 23, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.06% |
| Jan 22, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.49% |
| Jan 21, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.99% |
| Jan 20, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -2.25% |
| Jan 16, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.08% |
| Jan 15, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.21% |
| Jan 14, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.90% |
| Jan 13, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.42% |
| Jan 12, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.13% |
| Jan 9, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.84% |
| Jan 8, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.38% |
| Jan 7, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.06% |
| Jan 6, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 1.04% |
| Jan 5, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.85% |
| Jan 2, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.17% |
| Dec 31, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.68% |
| Dec 30, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.13% |
| Dec 29, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.27% |
| Dec 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.11% |
| Dec 24, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.25% |
| Dec 23, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.53% |
| Dec 22, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.71% |
| Dec 19, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 1.17% |
| Dec 18, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.28% |
| Dec 17, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -1.48% |
| Dec 16, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.09% |
| Dec 15, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.67% |
| Dec 12, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -6.20% |
| Dec 11, 2025 | 47.36 | 47.36 | 47.36 | 49.51 | 47.36 | 0.22% |
| Dec 10, 2025 | 47.25 | 47.25 | 47.25 | 49.40 | 47.25 | 0.53% |
| Dec 9, 2025 | 47.01 | 47.01 | 47.01 | 49.14 | 47.01 | -0.08% |
| Dec 8, 2025 | 47.04 | 47.04 | 47.04 | 49.18 | 47.04 | -0.16% |
| Dec 5, 2025 | 47.12 | 47.12 | 47.12 | 49.26 | 47.12 | 0.26% |
| Dec 4, 2025 | 47.00 | 47.00 | 47.00 | 49.13 | 47.00 | - |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 49.13 | 47.00 | 0.22% |
| Dec 2, 2025 | 46.89 | 46.89 | 46.89 | 49.02 | 46.89 | 0.29% |
| Dec 1, 2025 | 46.76 | 46.76 | 46.76 | 48.88 | 46.76 | -0.87% |
| Nov 28, 2025 | 47.17 | 47.17 | 47.17 | 49.31 | 47.17 | 0.49% |
| Nov 26, 2025 | 46.94 | 46.94 | 46.94 | 49.07 | 46.94 | 0.76% |
| Nov 25, 2025 | 46.58 | 46.58 | 46.58 | 48.70 | 46.58 | 1.31% |
| Nov 24, 2025 | 45.98 | 45.98 | 45.98 | 48.07 | 45.98 | 1.99% |
| Nov 21, 2025 | 45.08 | 45.08 | 45.08 | 47.13 | 45.08 | 1.07% |
| Nov 20, 2025 | 44.60 | 44.60 | 44.60 | 46.63 | 44.60 | -1.73% |
| Nov 19, 2025 | 45.39 | 45.39 | 45.39 | 47.45 | 45.39 | 0.64% |
| Nov 18, 2025 | 45.10 | 45.10 | 45.10 | 47.15 | 45.10 | -0.82% |
| Nov 17, 2025 | 45.48 | 45.48 | 45.48 | 47.54 | 45.47 | -0.86% |
| Nov 14, 2025 | 45.87 | 45.87 | 45.87 | 47.95 | 45.87 | -0.02% |
| Nov 13, 2025 | 45.88 | 45.88 | 45.88 | 47.96 | 45.88 | -1.92% |
| Nov 12, 2025 | 46.78 | 46.78 | 46.78 | 48.90 | 46.78 | 0.16% |
| Nov 11, 2025 | 46.70 | 46.70 | 46.70 | 48.82 | 46.70 | -0.02% |
| Nov 10, 2025 | 46.71 | 46.71 | 46.71 | 48.83 | 46.71 | 1.88% |
| Nov 7, 2025 | 45.85 | 45.85 | 45.85 | 47.93 | 45.85 | 0.21% |
| Nov 6, 2025 | 45.75 | 45.75 | 45.75 | 47.83 | 45.75 | -1.40% |
| Nov 5, 2025 | 46.40 | 46.40 | 46.40 | 48.51 | 46.40 | 0.25% |
| Nov 4, 2025 | 46.29 | 46.29 | 46.29 | 48.39 | 46.29 | -1.51% |
| Nov 3, 2025 | 47.00 | 47.00 | 47.00 | 49.13 | 47.00 | 0.24% |
| Oct 31, 2025 | 46.88 | 46.88 | 46.88 | 49.01 | 46.88 | 0.33% |
| Oct 30, 2025 | 46.73 | 46.73 | 46.73 | 48.85 | 46.73 | -1.25% |
| Oct 29, 2025 | 47.32 | 47.32 | 47.32 | 49.47 | 47.32 | 0.14% |
| Oct 28, 2025 | 47.25 | 47.25 | 47.25 | 49.40 | 47.25 | 0.24% |
| Oct 27, 2025 | 47.14 | 47.14 | 47.14 | 49.28 | 47.14 | 1.32% |
| Oct 24, 2025 | 46.53 | 46.53 | 46.53 | 48.64 | 46.53 | 0.77% |
| Oct 23, 2025 | 46.17 | 46.17 | 46.17 | 48.27 | 46.17 | 0.75% |
| Oct 22, 2025 | 45.83 | 45.83 | 45.83 | 47.91 | 45.83 | -0.77% |
| Oct 21, 2025 | 46.18 | 46.18 | 46.18 | 48.28 | 46.18 | 0.19% |
| Oct 20, 2025 | 46.10 | 46.10 | 46.10 | 48.19 | 46.10 | 1.18% |
| Oct 17, 2025 | 45.56 | 45.56 | 45.56 | 47.63 | 45.56 | 0.11% |
| Oct 16, 2025 | 45.51 | 45.51 | 45.51 | 47.58 | 45.51 | -0.42% |
| Oct 15, 2025 | 45.70 | 45.70 | 45.70 | 47.78 | 45.70 | 0.25% |
| Oct 14, 2025 | 45.59 | 45.59 | 45.59 | 47.66 | 45.59 | -0.29% |
| Oct 13, 2025 | 45.72 | 45.72 | 45.72 | 47.80 | 45.72 | 1.92% |
| Oct 10, 2025 | 44.86 | 44.86 | 44.86 | 46.90 | 44.86 | -2.98% |