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