American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.74
-0.11 (-0.25%)
Mar 5, 2026, 9:30 AM EST
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.25% |
| Mar 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.76% |
| Mar 3, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.96% |
| Mar 2, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.29% |
| Feb 27, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.27% |
| Feb 26, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.46% |
| Feb 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.87% |
| Feb 24, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.78% |
| Feb 23, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.52% |
| Feb 20, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.87% |
| Feb 19, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.24% |
| Feb 18, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.72% |
| Feb 17, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.40% |
| Feb 13, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.04% |
| Feb 12, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -1.78% |
| Feb 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.42% |
| Feb 10, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.22% |
| Feb 9, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.75% |
| Feb 6, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 2.16% |
| Feb 5, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.68% |
| Feb 4, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.42% |
| Feb 3, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.93% |
| Feb 2, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.39% |
| Jan 30, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -1.07% |
| Jan 29, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.11% |
| Jan 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.41% |
| Jan 27, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.49% |
| Jan 26, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.52% |
| Jan 23, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.04% |
| Jan 22, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.48% |
| Jan 21, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.01% |
| Jan 20, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -2.27% |
| Jan 16, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.09% |
| Jan 15, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.21% |
| Jan 14, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.91% |
| Jan 13, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.40% |
| Jan 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.13% |
| Jan 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.86% |
| Jan 8, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.38% |
| Jan 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.04% |
| Jan 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.03% |
| Jan 5, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.87% |
| Jan 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.20% |
| Dec 31, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.69% |
| Dec 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.13% |
| Dec 29, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.28% |
| Dec 26, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.09% |
| Dec 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.28% |
| Dec 23, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.54% |
| Dec 22, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.70% |
| Dec 19, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.17% |
| Dec 18, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.28% |
| Dec 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.48% |
| Dec 16, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.09% |
| Dec 15, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.66% |
| Dec 12, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -6.13% |
| Dec 11, 2025 | 46.44 | 46.44 | 46.44 | 48.59 | 46.44 | 0.23% |
| Dec 10, 2025 | 46.33 | 46.33 | 46.33 | 48.48 | 46.33 | 0.54% |
| Dec 9, 2025 | 46.09 | 46.09 | 46.09 | 48.22 | 46.09 | -0.08% |
| Dec 8, 2025 | 46.12 | 46.12 | 46.12 | 48.26 | 46.12 | -0.17% |
| Dec 5, 2025 | 46.20 | 46.20 | 46.20 | 48.34 | 46.20 | 0.27% |
| Dec 4, 2025 | 46.08 | 46.08 | 46.08 | 48.21 | 46.08 | - |
| Dec 3, 2025 | 46.08 | 46.08 | 46.08 | 48.21 | 46.08 | 0.25% |
| Dec 2, 2025 | 45.96 | 45.96 | 45.96 | 48.09 | 45.96 | 0.27% |
| Dec 1, 2025 | 45.84 | 45.84 | 45.84 | 47.96 | 45.84 | -0.87% |
| Nov 28, 2025 | 46.24 | 46.24 | 46.24 | 48.38 | 46.24 | 0.48% |
| Nov 26, 2025 | 46.02 | 46.02 | 46.02 | 48.15 | 46.02 | 0.75% |
| Nov 25, 2025 | 45.68 | 45.68 | 45.68 | 47.79 | 45.67 | 1.31% |
| Nov 24, 2025 | 45.08 | 45.08 | 45.08 | 47.17 | 45.08 | 2.01% |
| Nov 21, 2025 | 44.19 | 44.19 | 44.19 | 46.24 | 44.19 | 1.05% |
| Nov 20, 2025 | 43.73 | 43.73 | 43.73 | 45.76 | 43.73 | -1.72% |
| Nov 19, 2025 | 44.50 | 44.50 | 44.50 | 46.56 | 44.50 | 0.63% |
| Nov 18, 2025 | 44.22 | 44.22 | 44.22 | 46.27 | 44.22 | -0.81% |
| Nov 17, 2025 | 44.59 | 44.59 | 44.59 | 46.65 | 44.58 | -0.85% |
| Nov 14, 2025 | 44.97 | 44.97 | 44.97 | 47.05 | 44.97 | -0.02% |
| Nov 13, 2025 | 44.98 | 44.98 | 44.98 | 47.06 | 44.98 | -1.92% |
| Nov 12, 2025 | 45.86 | 45.86 | 45.86 | 47.98 | 45.86 | 0.17% |
| Nov 11, 2025 | 45.78 | 45.78 | 45.78 | 47.90 | 45.78 | -0.02% |
| Nov 10, 2025 | 45.79 | 45.79 | 45.79 | 47.91 | 45.79 | 1.89% |
| Nov 7, 2025 | 44.94 | 44.94 | 44.94 | 47.02 | 44.94 | 0.19% |
| Nov 6, 2025 | 44.85 | 44.85 | 44.85 | 46.93 | 44.85 | -1.39% |
| Nov 5, 2025 | 45.48 | 45.48 | 45.48 | 47.59 | 45.48 | 0.23% |
| Nov 4, 2025 | 45.38 | 45.38 | 45.38 | 47.48 | 45.38 | -1.49% |
| Nov 3, 2025 | 46.07 | 46.07 | 46.07 | 48.20 | 46.07 | 0.25% |
| Oct 31, 2025 | 45.95 | 45.95 | 45.95 | 48.08 | 45.95 | 0.31% |
| Oct 30, 2025 | 45.81 | 45.81 | 45.81 | 47.93 | 45.81 | -1.26% |
| Oct 29, 2025 | 46.39 | 46.39 | 46.39 | 48.54 | 46.39 | 0.14% |
| Oct 28, 2025 | 46.32 | 46.32 | 46.32 | 48.47 | 46.32 | 0.25% |
| Oct 27, 2025 | 46.21 | 46.21 | 46.21 | 48.35 | 46.21 | 1.32% |
| Oct 24, 2025 | 45.61 | 45.61 | 45.61 | 47.72 | 45.61 | 0.76% |
| Oct 23, 2025 | 45.26 | 45.26 | 45.26 | 47.36 | 45.26 | 0.77% |
| Oct 22, 2025 | 44.92 | 44.92 | 44.92 | 47.00 | 44.92 | -0.76% |
| Oct 21, 2025 | 45.26 | 45.26 | 45.26 | 47.36 | 45.26 | 0.19% |
| Oct 20, 2025 | 45.18 | 45.18 | 45.18 | 47.27 | 45.18 | 1.16% |
| Oct 17, 2025 | 44.66 | 44.66 | 44.66 | 46.73 | 44.66 | 0.13% |
| Oct 16, 2025 | 44.60 | 44.60 | 44.60 | 46.67 | 44.60 | -0.43% |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 46.87 | 44.80 | 0.26% |
| Oct 14, 2025 | 44.68 | 44.68 | 44.68 | 46.75 | 44.68 | -0.32% |
| Oct 13, 2025 | 44.82 | 44.82 | 44.82 | 46.90 | 44.82 | 1.93% |
| Oct 10, 2025 | 43.97 | 43.97 | 43.97 | 46.01 | 43.97 | -2.97% |