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

Date Range:

Date	Open	Close	Adj Close	High	Low
June 30, 2025	58.28	58.28	58.28	58.28	58.28
June 27, 2025	57.92	57.92	57.92	57.92	57.92
June 26, 2025	57.78	57.78	57.78	57.78	57.78
June 25, 2025	57.36	57.36	57.36	57.36	57.36
June 24, 2025	57.2	57.2	57.2	57.2	57.2
June 23, 2025	57.2	57.2	57.2	57.2	57.2
June 20, 2025	56.74	56.74	56.74	56.74	56.74
June 18, 2025	56.77	56.77	56.77	56.77	56.77
June 17, 2025	56.79	56.79	56.79	56.79	56.79
June 16, 2025	57.25	57.25	57.25	57.25	57.25
June 13, 2025	57.04	57.04	57.04	57.04	57.04
June 12, 2025	57.49	57.49	57.49	57.49	57.49
June 11, 2025	57.17	57.17	57.17	57.17	57.17
June 10, 2025	57.17	57.17	57.17	57.17	57.17
June 09, 2025	57.1	57.1	57.1	57.1	57.1
June 06, 2025	57.12	57.12	57.12	57.12	57.12
June 05, 2025	56.81	56.81	56.81	56.81	56.81
June 04, 2025	56.85	56.85	56.85	56.85	56.85
June 03, 2025	56.85	56.85	56.85	56.85	56.85
June 02, 2025	56.61	56.61	56.61	56.61	56.61
May 30, 2025	56.4	56.4	56.4	56.4	56.4
May 29, 2025	56.23	56.23	56.23	56.23	56.23
May 28, 2025	56	56	56	56	56
May 27, 2025	56.29	56.29	56.29	56.29	56.29
May 23, 2025	55.39	55.39	55.39	55.39	55.39
May 22, 2025	55.51	55.51	55.51	55.51	55.51
May 21, 2025	55.66	55.66	55.66	55.66	55.66
May 20, 2025	56.48	56.48	56.48	56.48	56.48
May 19, 2025	56.54	56.54	56.54	56.54	56.54
May 16, 2025	56.29	56.29	56.29	56.29	56.29
May 15, 2025	55.97	55.97	55.97	55.97	55.97
May 14, 2025	55.32	55.32	55.32	55.32	55.32
May 13, 2025	55.56	55.56	55.56	55.56	55.56
May 12, 2025	55.69	55.69	55.69	55.69	55.69
May 09, 2025	54.51	54.51	54.51	54.51	54.51
May 08, 2025	54.63	54.63	54.63	54.63	54.63
May 07, 2025	54.52	54.52	54.52	54.52	54.52
May 06, 2025	54.36	54.36	54.36	54.36	54.36
May 05, 2025	54.74	54.74	54.74	54.74	54.74
May 02, 2025	54.99	54.99	54.99	54.99	54.99
May 01, 2025	54.17	54.17	54.17	54.17	54.17
April 30, 2025	54.02	54.02	54.02	54.02	54.02
April 29, 2025	53.8	53.8	53.8	53.8	53.8
April 28, 2025	53.56	53.56	53.56	53.56	53.56
April 25, 2025	53.37	53.37	53.37	53.37	53.37
April 24, 2025	53.27	53.27	53.27	53.27	53.27
April 23, 2025	52.56	52.56	52.56	52.56	52.56
April 22, 2025	52.01	52.01	52.01	52.01	52.01
April 21, 2025	51.23	51.23	51.23	51.23	51.23
April 17, 2025	52.16	52.16	52.16	52.16	52.16
April 16, 2025	52.16	52.16	52.16	52.16	52.16
April 15, 2025	52.83	52.83	52.83	52.83	52.83
April 14, 2025	53.02	53.02	53.02	53.02	53.02
April 11, 2025	52.52	52.52	52.52	52.52	52.52
April 10, 2025	51.77	51.77	51.77	51.77	51.77
April 09, 2025	53.11	53.11	53.11	53.11	53.11
April 08, 2025	49.81	49.81	49.81	49.81	49.81
April 07, 2025	50.31	50.31	50.31	50.31	50.31
April 04, 2025	50.69	50.69	50.69	50.69	50.69
April 03, 2025	53.69	53.69	53.69	53.69	53.69

American Funds American Mutual Fund (AMFCX) NASDAQ