American Funds American Mutual Fund (AMRFX) NASDAQ

58.20

-0.1612(-0.28%)

Updated at September 18 08:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 202458.258.258.258.258.20
September 17, 202458.6158.6158.6158.6158.610
September 16, 202458.7358.7358.7358.7358.730
September 13, 202458.4358.4358.4358.4358.430
September 12, 202458.0558.0558.0558.0558.050
September 11, 202457.7657.7657.7657.7657.760
September 10, 202457.6857.6857.6857.6857.680
September 09, 202457.5357.5357.5357.5357.530
September 06, 202456.956.956.956.956.90
September 05, 202457.4857.4857.4857.4857.480
September 04, 202457.8857.8857.8857.8857.880
September 03, 202457.8257.8257.8257.8257.820
August 30, 202458.5358.5358.5358.5358.530
August 29, 202458.0858.0858.0858.0858.080
August 28, 202457.9957.9957.9957.9957.990
August 27, 202458.0758.0758.0758.0758.070
August 26, 202457.9757.9757.9757.9757.970
August 23, 202457.9457.9457.9457.9457.940
August 22, 202457.4257.4257.4257.4257.420
August 21, 202457.657.657.657.657.60
August 20, 202457.457.457.457.457.40
August 19, 202457.4857.4857.4857.4857.480
August 16, 202457.1457.1457.1457.1457.140
August 15, 202457.0857.0857.0857.0857.080
August 14, 202456.5456.5456.5456.5456.540
August 13, 202456.2756.2756.2756.2756.270
August 12, 202455.6355.6355.6355.6355.630
August 09, 202455.7355.7355.7355.7355.730
August 08, 202455.5855.5855.5855.5855.580
August 07, 202454.9454.9454.9454.9454.940
August 06, 202454.9454.9454.9454.9454.940
August 05, 202454.4954.4954.4954.4954.490
August 02, 202455.8155.8155.8155.8155.810
August 01, 202456.4356.4356.4356.4356.430
July 31, 202456.7356.7356.7356.7356.730
July 30, 202456.3856.3856.3856.3856.380
July 29, 202456.1956.1956.1956.1956.190
July 26, 202456.256.256.256.256.20
July 25, 202455.5255.5255.5255.5255.520
July 24, 202455.3655.3655.3655.3655.360
July 23, 202455.9455.9455.9455.9455.940
July 22, 202455.9455.9455.9455.9455.940
July 19, 202455.5555.5555.5555.5555.550
July 18, 202455.8355.8355.8355.8355.830
July 17, 202456.2256.2256.2256.2256.220
July 16, 202456.2856.2856.2856.2856.280
July 15, 202455.6655.6655.6655.6655.660
July 12, 202455.5855.5855.5855.5855.580
July 11, 202455.3655.3655.3655.3655.360
July 10, 202455.255.255.255.255.20
July 09, 202454.7154.7154.7154.7154.710
July 08, 202454.7854.7854.7854.7854.780
July 05, 202454.7654.7654.7654.7654.760
July 03, 202454.5954.5954.5954.5954.590
July 02, 202454.5354.5354.5354.5354.530
July 01, 202454.354.354.354.354.30
June 28, 202454.3854.3854.3854.3854.380
June 27, 202454.3654.3654.3654.3654.360
June 26, 202454.3854.3854.3854.3854.380
June 25, 202454.5154.5154.5154.5154.510