American Funds American Mutual Fund - AMFCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
March 11, 2025	54.71	54.71	54.71	54.71	54.71
March 10, 2025	55.27	55.27	55.27	55.27	55.27
March 07, 2025	56.09	56.09	56.09	56.09	56.09
March 06, 2025	55.69	55.69	55.69	55.69	55.69
March 05, 2025	56.31	56.31	56.31	56.31	56.31
March 04, 2025	55.73	55.73	55.73	55.73	55.73
March 03, 2025	56.61	56.61	56.61	56.61	56.61
February 28, 2025	56.94	56.94	56.94	56.94	56.94
February 27, 2025	56.25	56.25	56.25	56.25	56.25
February 26, 2025	56.54	56.54	56.54	56.54	56.54
February 25, 2025	56.68	56.68	56.68	56.68	56.68
February 24, 2025	56.64	56.64	56.64	56.64	56.64
February 21, 2025	56.72	56.72	56.72	56.72	56.72
February 20, 2025	57.33	57.33	57.33	57.33	57.33
February 19, 2025	57.39	57.39	57.39	57.39	57.39
February 18, 2025	57.17	57.17	57.17	57.17	57.17
February 14, 2025	56.94	56.94	56.94	56.94	56.94
February 13, 2025	57.17	57.17	57.17	57.17	57.17
February 12, 2025	56.86	56.86	56.86	56.86	56.86
February 11, 2025	56.93	56.93	56.93	56.93	56.93
February 10, 2025	56.7	56.7	56.7	56.7	56.7
February 07, 2025	56.48	56.48	56.48	56.48	56.48
February 06, 2025	56.89	56.89	56.89	56.89	56.89
February 05, 2025	56.79	56.79	56.79	56.79	56.79
February 04, 2025	56.31	56.31	56.31	56.31	56.31
February 03, 2025	56.23	56.23	56.23	56.23	56.23
January 31, 2025	56.39	56.39	56.39	56.39	56.39
January 30, 2025	56.55	56.55	56.55	56.55	56.55
January 29, 2025	56.17	56.17	56.17	56.17	56.17
January 28, 2025	56.26	56.26	56.26	56.26	56.26
January 27, 2025	56.29	56.29	56.29	56.29	56.29
January 24, 2025	56.37	56.37	56.37	56.37	56.37
January 23, 2025	56.35	56.35	56.35	56.35	56.35
January 22, 2025	55.84	55.84	55.84	55.84	55.84
January 21, 2025	55.89	55.89	55.89	55.89	55.89
January 17, 2025	55.29	55.29	55.29	55.29	55.29
January 16, 2025	55	55	55	55	55
January 15, 2025	54.78	54.78	54.78	54.78	54.78
January 14, 2025	54.19	54.19	54.19	54.19	54.19
January 13, 2025	53.9	53.9	53.9	53.9	53.9
January 10, 2025	53.69	53.69	53.69	53.69	53.69
January 08, 2025	54.34	54.34	54.34	54.34	54.34
January 07, 2025	54.23	54.23	54.23	54.23	54.23
January 06, 2025	54.41	54.41	54.41	54.41	54.41
January 03, 2025	54.47	54.47	54.47	54.47	54.47
January 02, 2025	54.07	54.07	54.07	54.07	54.07
December 31, 2024	54.14	54.14	54.14	54.14	54.14
December 30, 2024	54.13	54.13	54.13	54.13	54.13
December 27, 2024	54.69	54.69	54.69	54.69	54.69
December 26, 2024	55.03	55.03	55.03	55.03	55.03
December 24, 2024	54.96	54.96	54.96	54.96	54.96
December 23, 2024	54.52	54.52	54.52	54.52	54.52
December 20, 2024	54.28	54.28	54.28	54.28	54.28
December 19, 2024	53.74	53.74	53.74	53.74	53.74
December 18, 2024	53.78	53.78	53.78	53.78	53.78
December 17, 2024	55.18	55.18	55.18	55.18	55.18
December 16, 2024	58.12	58.12	55.43	58.12	58.12
December 13, 2024	58.17	58.17	55.47	58.17	58.17
December 12, 2024	57.9	57.9	55.22	57.9	57.9
December 11, 2024	58.12	58.12	55.43	58.12	58.12

American Funds American Mutual Fund (AMFCX) NASDAQ