American Funds AMCAP Fund® Class 529-C (CAFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.55
+0.06 (0.16%)
At close: Apr 27, 2026
CAFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.16% |
| Apr 24, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.94% |
| Apr 23, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.58% |
| Apr 22, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.92% |
| Apr 21, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.83% |
| Apr 20, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.03% |
| Apr 17, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.40% |
| Apr 16, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.14% |
| Apr 15, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.87% |
| Apr 14, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.77% |
| Apr 13, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.54% |
| Apr 10, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.12% |
| Apr 9, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.70% |
| Apr 8, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 3.48% |
| Apr 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.33% |
| Apr 6, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.46% |
| Apr 2, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.21% |
| Apr 1, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1.05% |
| Mar 31, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 3.70% |
| Mar 30, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.38% |
| Mar 27, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.15% |
| Mar 26, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -2.37% |
| Mar 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.89% |
| Mar 24, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.97% |
| Mar 23, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.32% |
| Mar 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.63% |
| Mar 19, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.48% |
| Mar 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.43% |
| Mar 17, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.18% |
| Mar 16, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1.30% |
| Mar 13, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.72% |
| Mar 12, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -2.31% |
| Mar 11, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.20% |
| Mar 10, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.32% |
| Mar 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.00% |
| Mar 6, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.56% |
| Mar 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.26% |
| 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 | 38.15 | 38.15 | 38.15 | 38.15 | 35.96 | 0.24% |
| Dec 10, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 35.88 | 0.53% |
| Dec 9, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 35.69 | -0.11% |
| Dec 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 35.73 | -0.16% |
| Dec 5, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 35.78 | 0.26% |
| Dec 4, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 35.69 | 0.03% |
| Dec 3, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 35.68 | 0.21% |
| Dec 2, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 35.60 | 0.27% |