American Funds AMCAP 529E (CAFEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.09
0.00 (0.00%)
At close: Dec 4, 2025
CAFEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.27% |
| Dec 4, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Dec 3, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.22% |
| Dec 2, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.27% |
| Dec 1, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.86% |
| Nov 28, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.49% |
| Nov 26, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.74% |
| Nov 25, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.31% |
| Nov 24, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 2.01% |
| Nov 21, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.05% |
| Nov 20, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -1.72% |
| Nov 19, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.62% |
| Nov 18, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | -0.80% |
| Nov 17, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.86% |
| Nov 14, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.02% |
| Nov 13, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.92% |
| Nov 12, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.16% |
| Nov 11, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Nov 10, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.86% |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.20% |
| Nov 6, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -1.39% |
| Nov 5, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.25% |
| Nov 4, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.51% |
| Nov 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.24% |
| Oct 31, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.31% |
| Oct 30, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.25% |
| Oct 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.15% |
| Oct 28, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.22% |
| Oct 27, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.32% |
| Oct 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.77% |
| Oct 23, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.77% |
| Oct 22, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.79% |
| Oct 21, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.20% |
| Oct 20, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.17% |
| Oct 17, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.11% |
| Oct 16, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.43% |
| Oct 15, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.25% |
| Oct 14, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.30% |
| Oct 13, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 1.90% |
| Oct 10, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -2.95% |
| Oct 9, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.20% |
| Oct 8, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.84% |
| Oct 7, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.41% |
| Oct 6, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.34% |
| Oct 3, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.07% |
| Oct 2, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.36% |
| Oct 1, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.46% |
| Sep 30, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.28% |
| Sep 29, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.28% |
| Sep 26, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.32% |
| Sep 25, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.82% |
| Sep 24, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -0.57% |
| Sep 23, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.77% |
| Sep 22, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.18% |
| Sep 19, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.29% |
| Sep 18, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.78% |
| Sep 17, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.55% |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Sep 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.71% |
| Sep 12, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.39% |
| Sep 11, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.55% |
| Sep 10, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.30% |
| Sep 9, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 0.18% |
| Sep 8, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.60% |
| Sep 5, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 0.26% |
| Sep 4, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.99% |
| Sep 3, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.47% |
| Sep 2, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.77% |
| Aug 29, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.84% |
| Aug 28, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.68% |
| Aug 27, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.16% |
| Aug 26, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.56% |
| Aug 25, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.54% |
| Aug 22, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 1.74% |
| Aug 21, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -0.31% |
| Aug 20, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.54% |
| Aug 19, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.84% |
| Aug 18, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.02% |
| Aug 15, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.05% |
| Aug 14, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0.02% |
| Aug 13, 2025 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.19% |
| Aug 12, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1.38% |
| Aug 11, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | -0.19% |
| Aug 8, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.21% |
| Aug 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.28% |
| Aug 6, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.79% |
| Aug 5, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -1.25% |
| Aug 4, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1.80% |
| Aug 1, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -1.61% |
| Jul 31, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.38% |
| Jul 30, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.14% |
| Jul 29, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.49% |
| Jul 28, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.07% |
| Jul 25, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.38% |
| Jul 24, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.31% |
| Jul 23, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.95% |
| Jul 22, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.29% |
| Jul 21, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.12% |
| Jul 18, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.12% |
| Jul 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.55% |