American Funds AMCAP Fund® Class 529-C (CAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.69
+0.27 (0.78%)
At close: Mar 4, 2026
CAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.78% |
| Mar 3, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.95% |
| Mar 2, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.32% |
| Feb 27, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.26% |
| Feb 26, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.48% |
| Feb 25, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.89% |
| Feb 24, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.75% |
| Feb 23, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.51% |
| Feb 20, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.86% |
| Feb 19, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.26% |
| Feb 18, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.72% |
| Feb 17, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.38% |
| Feb 13, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.03% |
| Feb 12, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.79% |
| Feb 11, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.43% |
| Feb 10, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.20% |
| Feb 9, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.74% |
| Feb 6, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 2.15% |
| Feb 5, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.69% |
| Feb 4, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.43% |
| Feb 3, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -1.93% |
| Feb 2, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.39% |
| Jan 30, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.08% |
| Jan 29, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.11% |
| Jan 28, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.41% |
| Jan 27, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.50% |
| Jan 26, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.53% |
| Jan 23, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.06% |
| Jan 22, 2026 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.48% |
| Jan 21, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.99% |
| Jan 20, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -2.27% |
| Jan 16, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.08% |
| Jan 15, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.19% |
| Jan 14, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.91% |
| Jan 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.41% |
| Jan 12, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.14% |
| Jan 9, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.83% |
| Jan 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.39% |
| Jan 7, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.06% |
| Jan 6, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.03% |
| Jan 5, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.87% |
| Jan 2, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.17% |
| Dec 31, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.70% |
| Dec 30, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.11% |
| Dec 29, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.31% |
| Dec 26, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.11% |
| Dec 24, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.25% |
| Dec 23, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.53% |
| Dec 22, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.71% |
| Dec 19, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.17% |
| Dec 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.30% |
| Dec 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.51% |
| Dec 16, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.09% |
| Dec 15, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.65% |
| Dec 12, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -7.37% |
| Dec 11, 2025 | 36.00 | 36.00 | 36.00 | 38.15 | 36.00 | 0.24% |
| Dec 10, 2025 | 35.91 | 35.91 | 35.91 | 38.06 | 35.91 | 0.53% |
| Dec 9, 2025 | 35.73 | 35.73 | 35.73 | 37.86 | 35.73 | -0.11% |
| Dec 8, 2025 | 35.76 | 35.76 | 35.76 | 37.90 | 35.76 | -0.16% |
| Dec 5, 2025 | 35.82 | 35.82 | 35.82 | 37.96 | 35.82 | 0.26% |
| Dec 4, 2025 | 35.73 | 35.73 | 35.73 | 37.86 | 35.73 | 0.03% |
| Dec 3, 2025 | 35.72 | 35.72 | 35.72 | 37.85 | 35.72 | 0.21% |
| Dec 2, 2025 | 35.64 | 35.64 | 35.64 | 37.77 | 35.64 | 0.27% |
| Dec 1, 2025 | 35.55 | 35.55 | 35.55 | 37.67 | 35.55 | -0.87% |
| Nov 28, 2025 | 35.86 | 35.86 | 35.86 | 38.00 | 35.86 | 0.50% |
| Nov 26, 2025 | 35.68 | 35.68 | 35.68 | 37.81 | 35.68 | 0.72% |
| Nov 25, 2025 | 35.42 | 35.42 | 35.42 | 37.54 | 35.42 | 1.32% |
| Nov 24, 2025 | 34.96 | 34.96 | 34.96 | 37.05 | 34.96 | 1.98% |
| Nov 21, 2025 | 34.28 | 34.28 | 34.28 | 36.33 | 34.28 | 1.09% |
| Nov 20, 2025 | 33.91 | 33.91 | 33.91 | 35.94 | 33.91 | -1.75% |
| Nov 19, 2025 | 34.52 | 34.52 | 34.52 | 36.58 | 34.52 | 0.63% |
| Nov 18, 2025 | 34.30 | 34.30 | 34.30 | 36.35 | 34.30 | -0.82% |
| Nov 17, 2025 | 34.58 | 34.58 | 34.58 | 36.65 | 34.58 | -0.84% |
| Nov 14, 2025 | 34.88 | 34.88 | 34.88 | 36.96 | 34.88 | -0.03% |
| Nov 13, 2025 | 34.89 | 34.89 | 34.89 | 36.97 | 34.89 | -1.94% |
| Nov 12, 2025 | 35.57 | 35.57 | 35.57 | 37.70 | 35.57 | 0.16% |
| Nov 11, 2025 | 35.52 | 35.52 | 35.52 | 37.64 | 35.52 | - |
| Nov 10, 2025 | 35.52 | 35.52 | 35.52 | 37.64 | 35.52 | 1.87% |
| Nov 7, 2025 | 34.87 | 34.87 | 34.87 | 36.95 | 34.87 | 0.19% |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 36.88 | 34.80 | -1.39% |
| Nov 5, 2025 | 35.29 | 35.29 | 35.29 | 37.40 | 35.29 | 0.24% |
| Nov 4, 2025 | 35.21 | 35.21 | 35.21 | 37.31 | 35.21 | -1.50% |
| Nov 3, 2025 | 35.74 | 35.74 | 35.74 | 37.88 | 35.74 | 0.26% |
| Oct 31, 2025 | 35.65 | 35.65 | 35.65 | 37.78 | 35.65 | 0.29% |
| Oct 30, 2025 | 35.55 | 35.55 | 35.55 | 37.67 | 35.55 | -1.26% |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 38.15 | 36.00 | 0.16% |
| Oct 28, 2025 | 35.94 | 35.94 | 35.94 | 38.09 | 35.94 | 0.24% |
| Oct 27, 2025 | 35.86 | 35.86 | 35.86 | 38.00 | 35.86 | 1.31% |
| Oct 24, 2025 | 35.40 | 35.40 | 35.40 | 37.51 | 35.40 | 0.75% |
| Oct 23, 2025 | 35.13 | 35.13 | 35.13 | 37.23 | 35.13 | 0.76% |
| Oct 22, 2025 | 34.87 | 34.87 | 34.87 | 36.95 | 34.87 | -0.75% |
| Oct 21, 2025 | 35.13 | 35.13 | 35.13 | 37.23 | 35.13 | 0.16% |
| Oct 20, 2025 | 35.07 | 35.07 | 35.07 | 37.17 | 35.07 | 1.17% |
| Oct 17, 2025 | 34.67 | 34.67 | 34.67 | 36.74 | 34.67 | 0.11% |
| Oct 16, 2025 | 34.63 | 34.63 | 34.63 | 36.70 | 34.63 | -0.41% |
| Oct 15, 2025 | 34.77 | 34.77 | 34.77 | 36.85 | 34.77 | 0.24% |
| Oct 14, 2025 | 34.69 | 34.69 | 34.69 | 36.76 | 34.69 | -0.30% |
| Oct 13, 2025 | 34.79 | 34.79 | 34.79 | 36.87 | 34.79 | 1.91% |
| Oct 10, 2025 | 34.14 | 34.14 | 34.14 | 36.18 | 34.14 | -2.98% |
| Oct 9, 2025 | 35.19 | 35.19 | 35.19 | 37.29 | 35.19 | -0.19% |