American Funds AMCAP 529A (CAFAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 27 Jun 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 25 Jun 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 24 Jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 21 Jun 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 20 Jun 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 18 Jun 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 17 Jun 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 14 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 13 Jun 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 12 Jun 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 12 Jun 2024 | 0 Dividend | |||||
| 12 Jun 2024 | 0.811 Capital gain | |||||
| 11 Jun 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.94 | - |
| 10 Jun 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.84 | - |
| 07 Jun 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.64 | - |
| 06 Jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.77 | - |
| 05 Jun 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.76 | - |
| 04 Jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.04 | - |
| 03 Jun 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.03 | - |
| 31 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.00 | - |
| 30 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.78 | - |
| 29 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.18 | - |
| 28 May 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.53 | - |
| 24 May 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 40.68 | - |
| 23 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.34 | - |
| 22 May 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 40.65 | - |
| 21 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.76 | - |
| 20 May 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 40.76 | - |
| 17 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.58 | - |
| 16 May 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.58 | - |
| 15 May 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 40.78 | - |
| 14 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.24 | - |
| 13 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.04 | - |
| 10 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.15 | - |
| 09 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.05 | - |
| 08 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.89 | - |
| 07 May 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.99 | - |
| 06 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.89 | - |
| 03 May 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.35 | - |
| 02 May 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.91 | - |
| 01 May 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 38.61 | - |
| 30 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.69 | - |
| 29 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.32 | - |
| 26 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.28 | - |
| 25 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 38.86 | - |
| 24 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.07 | - |
| 23 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.12 | - |
| 22 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.41 | - |
| 19 Apr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.13 | - |
| 18 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.63 | - |
| 17 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.87 | - |
| 16 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.20 | - |
| 15 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.21 | - |
| 12 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 39.80 | - |
| 11 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.50 | - |
| 10 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.17 | - |
| 09 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.60 | - |
| 08 Apr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 40.53 | - |
| 05 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 40.49 | - |
| 04 Apr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 39.92 | - |
| 03 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.48 | - |
| 02 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.28 | - |
| 01 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.66 | - |
| 28 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.70 | - |
| 27 Mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.70 | - |
| 26 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.50 | - |
| 25 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.55 | - |
| 22 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.66 | - |
| 21 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.81 | - |
| 20 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.45 | - |
| 19 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.00 | - |
| 18 Mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 39.78 | - |
| 15 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 39.59 | - |
| 14 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.99 | - |
| 13 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.12 | - |
| 12 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.16 | - |
| 11 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 39.70 | - |
| 08 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.91 | - |
| 07 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.30 | - |
| 06 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 39.73 | - |
| 05 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.50 | - |
| 04 Mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.08 | - |
| 01 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.13 | - |
| 29 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 39.69 | - |
| 28 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.48 | - |
| 27 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.61 | - |
| 26 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.48 | - |
| 23 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.51 | - |
| 22 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.49 | - |
| 21 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.56 | - |
| 20 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.64 | - |
| 16 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 38.94 | - |
| 15 Feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.19 | - |
| 14 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 38.96 | - |
| 13 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 38.40 | - |
| 12 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.09 | - |
| 09 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.12 | - |
| 08 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.