American Funds AMCAP 529F1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.34
+0.13 (0.27%)
At close: Dec 5, 2025
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.27% |
| Dec 4, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Dec 3, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.25% |
| Dec 2, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.27% |
| Dec 1, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.87% |
| Nov 28, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.48% |
| Nov 26, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.75% |
| Nov 25, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1.31% |
| Nov 24, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 2.01% |
| Nov 21, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 1.05% |
| Nov 20, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.72% |
| Nov 19, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.63% |
| Nov 18, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.81% |
| Nov 17, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.85% |
| Nov 14, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.02% |
| Nov 13, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.92% |
| Nov 12, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.17% |
| Nov 11, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.02% |
| Nov 10, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.89% |
| Nov 7, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.19% |
| Nov 6, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.39% |
| Nov 5, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.23% |
| Nov 4, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.49% |
| Nov 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.25% |
| Oct 31, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.31% |
| Oct 30, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.26% |
| Oct 29, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.14% |
| Oct 28, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.25% |
| Oct 27, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.32% |
| Oct 24, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.76% |
| Oct 23, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.77% |
| Oct 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.76% |
| Oct 21, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.19% |
| Oct 20, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 1.16% |
| Oct 17, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.13% |
| Oct 16, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.43% |
| Oct 15, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.26% |
| Oct 14, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.32% |
| Oct 13, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.93% |
| Oct 10, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -2.97% |
| Oct 9, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.19% |
| Oct 8, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.85% |
| Oct 7, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.40% |
| Oct 6, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.32% |
| Oct 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.08% |
| Oct 2, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.36% |
| Oct 1, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.45% |
| Sep 30, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.28% |
| Sep 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.28% |
| Sep 26, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.32% |
| Sep 25, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.81% |
| Sep 24, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.57% |
| Sep 23, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.78% |
| Sep 22, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.19% |
| Sep 19, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.32% |
| Sep 18, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.77% |
| Sep 17, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.55% |
| Sep 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.02% |
| Sep 15, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.71% |
| Sep 12, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.41% |
| Sep 11, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.56% |
| Sep 10, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.32% |
| Sep 9, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.15% |
| Sep 8, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.61% |
| Sep 5, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.26% |
| Sep 4, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.99% |
| Sep 3, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.46% |
| Sep 2, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.74% |
| Aug 29, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.83% |
| Aug 28, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.66% |
| Aug 27, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.18% |
| Aug 26, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.57% |
| Aug 25, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.53% |
| Aug 22, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.72% |
| Aug 21, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.31% |
| Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.53% |
| Aug 19, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.83% |
| Aug 18, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.02% |
| Aug 15, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.07% |
| Aug 14, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.02% |
| Aug 13, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.20% |
| Aug 12, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.40% |
| Aug 11, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.20% |
| Aug 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.20% |
| Aug 7, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.29% |
| Aug 6, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.81% |
| Aug 5, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -1.24% |
| Aug 4, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 1.80% |
| Aug 1, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.62% |
| Jul 31, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.35% |
| Jul 30, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.13% |
| Jul 29, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.48% |
| Jul 28, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.04% |
| Jul 25, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.40% |
| Jul 24, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.31% |
| Jul 23, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.96% |
| Jul 22, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.29% |
| Jul 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.13% |
| Jul 18, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.13% |
| Jul 17, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.56% |