American Funds AMCAP Fund® Class 529-A (CAFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.48
+0.08 (0.17%)
At close: Apr 27, 2026
CAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.17% |
| Apr 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.96% |
| Apr 23, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.58% |
| Apr 22, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.92% |
| Apr 21, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.84% |
| Apr 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Apr 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.40% |
| Apr 16, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.15% |
| Apr 15, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.88% |
| Apr 14, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.78% |
| Apr 13, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.53% |
| Apr 10, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.14% |
| Apr 9, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.71% |
| Apr 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.46% |
| Apr 7, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.33% |
| Apr 6, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.48% |
| Apr 2, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.22% |
| Apr 1, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.04% |
| Mar 31, 2026 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 3.69% |
| Mar 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.35% |
| Mar 27, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.16% |
| Mar 26, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -2.34% |
| Mar 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.87% |
| Mar 24, 2026 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.96% |
| Mar 23, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.31% |
| Mar 20, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -1.62% |
| Mar 19, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.45% |
| Mar 18, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -1.45% |
| Mar 17, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.19% |
| Mar 16, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 1.28% |
| Mar 13, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -0.71% |
| Mar 12, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -2.30% |
| Mar 11, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.21% |
| Mar 10, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.32% |
| Mar 9, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 1.02% |
| Mar 6, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -1.57% |
| Mar 5, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.23% |
| Mar 4, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.75% |
| Mar 3, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.95% |
| Mar 2, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.29% |
| Feb 27, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.25% |
| Feb 26, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.49% |
| Feb 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.88% |
| Feb 24, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.78% |
| Feb 23, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -1.53% |
| Feb 20, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.88% |
| Feb 19, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.25% |
| Feb 18, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.73% |
| Feb 17, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.39% |
| Feb 13, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.05% |
| Feb 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% |
| Feb 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.40% |
| Feb 10, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.22% |
| Feb 9, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.74% |
| Feb 6, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.16% |
| Feb 5, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.67% |
| Feb 4, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.43% |
| Feb 3, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.92% |
| Feb 2, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.38% |
| Jan 30, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.07% |
| Jan 29, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.11% |
| Jan 28, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.41% |
| Jan 27, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.50% |
| Jan 26, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.53% |
| Jan 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.07% |
| Jan 22, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.49% |
| Jan 21, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.00% |
| Jan 20, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -2.27% |
| Jan 16, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.09% |
| Jan 15, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.22% |
| Jan 14, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.91% |
| Jan 13, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.41% |
| Jan 12, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.13% |
| Jan 9, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.85% |
| Jan 8, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.39% |
| Jan 7, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.07% |
| Jan 6, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.03% |
| Jan 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.86% |
| Jan 2, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.18% |
| Dec 31, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.68% |
| Dec 30, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.13% |
| Dec 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.28% |
| Dec 26, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.11% |
| Dec 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.26% |
| Dec 23, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.53% |
| Dec 22, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.71% |
| Dec 19, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.17% |
| Dec 18, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.28% |
| Dec 17, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -1.48% |
| Dec 16, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.09% |
| Dec 15, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.65% |
| Dec 12, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -6.22% |
| Dec 11, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 45.59 | 0.23% |
| Dec 10, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 45.49 | 0.53% |
| Dec 9, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 45.25 | -0.08% |
| Dec 8, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 45.29 | -0.17% |
| Dec 5, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 45.36 | 0.27% |
| Dec 4, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 45.24 | - |
| Dec 3, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 45.24 | 0.23% |
| Dec 2, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 45.13 | 0.28% |