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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 21, 2025	59.41	59.41	59.41	59.41	59.41
August 20, 2025	59.54	59.54	59.54	59.54	59.54
August 19, 2025	59.43	59.43	59.43	59.43	59.43
August 18, 2025	59.48	59.48	59.48	59.48	59.48
August 15, 2025	59.54	59.54	59.54	59.54	59.54
August 14, 2025	59.68	59.68	59.68	59.68	59.68
August 13, 2025	59.7	59.7	59.7	59.7	59.7
August 12, 2025	59.53	59.53	59.53	59.53	59.53
August 11, 2025	58.95	58.95	58.95	58.95	58.95
August 08, 2025	59.09	59.09	59.09	59.09	59.09
August 07, 2025	58.83	58.83	58.83	58.83	58.83
August 06, 2025	58.88	58.88	58.88	58.88	58.88
August 05, 2025	58.87	58.87	58.87	58.87	58.87
August 04, 2025	59.18	59.18	59.18	59.18	59.18
August 01, 2025	58.44	58.44	58.44	58.44	58.44
July 31, 2025	58.94	58.94	58.94	58.94	58.94
July 30, 2025	59.39	59.39	59.39	59.39	59.39
July 29, 2025	59.56	59.56	59.56	59.56	59.56
July 28, 2025	59.59	59.59	59.59	59.59	59.59
July 25, 2025	59.89	59.89	59.89	59.89	59.89
July 24, 2025	59.62	59.62	59.62	59.62	59.62
July 23, 2025	59.61	59.61	59.61	59.61	59.61
July 22, 2025	59.15	59.15	59.15	59.15	59.15
July 21, 2025	58.93	58.93	58.93	58.93	58.93
July 18, 2025	58.9	58.9	58.9	58.9	58.9
July 17, 2025	58.94	58.94	58.94	58.94	58.94
July 16, 2025	58.78	58.78	58.78	58.78	58.78
July 15, 2025	58.53	58.53	58.53	58.53	58.53
July 14, 2025	59.02	59.02	59.02	59.02	59.02
July 11, 2025	58.88	58.88	58.88	58.88	58.88
July 10, 2025	59.08	59.08	59.08	59.08	59.08
July 09, 2025	58.84	58.84	58.84	58.84	58.84
July 08, 2025	58.58	58.58	58.58	58.58	58.58
July 07, 2025	58.61	58.61	58.61	58.61	58.61
July 03, 2025	58.96	58.96	58.96	58.96	58.96
July 02, 2025	58.58	58.58	58.58	58.58	58.58
July 01, 2025	58.48	58.48	58.48	58.48	58.48
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

American Funds American Mutual Fund (AMFCX) NASDAQ