American Funds AMCAP Fund® Class 529-F-1 (CAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.33
+0.08 (0.17%)
At close: Apr 27, 2026
CAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.17% |
| Apr 24, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.96% |
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.57% |
| Apr 22, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.90% |
| Apr 21, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.83% |
| Apr 20, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.02% |
| Apr 17, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.42% |
| Apr 16, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.15% |
| Apr 15, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.87% |
| Apr 14, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.79% |
| Apr 13, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.53% |
| Apr 10, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.16% |
| Apr 9, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.68% |
| Apr 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.49% |
| Apr 7, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.33% |
| Apr 6, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 0.47% |
| Apr 2, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.21% |
| Apr 1, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.05% |
| Mar 31, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 3.70% |
| Mar 30, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.34% |
| Mar 27, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -2.17% |
| Mar 26, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -2.35% |
| Mar 25, 2026 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.88% |
| Mar 24, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.96% |
| Mar 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.31% |
| Mar 20, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -1.61% |
| Mar 19, 2026 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.47% |
| Mar 18, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.45% |
| Mar 17, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.21% |
| Mar 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 1.28% |
| Mar 13, 2026 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.72% |
| Mar 12, 2026 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -2.30% |
| Mar 11, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.20% |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.31% |
| Mar 9, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 1.02% |
| Mar 6, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.56% |
| 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 | 48.59 | 48.59 | 48.59 | 48.59 | 46.40 | 0.23% |
| Dec 10, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 46.30 | 0.54% |
| Dec 9, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 46.05 | -0.08% |
| Dec 8, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 46.09 | -0.17% |
| Dec 5, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 46.16 | 0.27% |
| Dec 4, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 46.04 | - |
| Dec 3, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 46.04 | 0.25% |
| Dec 2, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 45.92 | 0.27% |