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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 19, 2025	59.18	59.18	59.18	59.18	59.18
December 18, 2025	58.92	58.92	58.92	58.92	58.92
December 17, 2025	58.66	58.66	58.66	58.66	58.66
December 16, 2025	59.04	59.04	59.04	59.04	59.04
December 15, 2025	63.25	63.25	63.25	63.25	63.25
December 12, 2025	63.18	63.18	63.18	63.18	63.18
December 11, 2025	63.67	63.67	63.67	63.67	63.67
December 10, 2025	63.36	63.36	63.36	63.36	63.36
December 09, 2025	62.84	62.84	62.84	62.84	62.84
December 08, 2025	63	63	63	63	63
December 05, 2025	63.17	63.17	63.17	63.17	63.17
December 04, 2025	63.21	63.21	63.21	63.21	63.21
December 03, 2025	63.18	63.18	63.18	63.18	63.18
December 02, 2025	62.87	62.87	62.87	62.87	62.87
December 01, 2025	62.9	62.9	62.9	62.9	62.9
November 28, 2025	63.7	63.7	63.7	63.7	63.7
November 26, 2025	63.34	63.34	63.34	63.34	63.34
November 25, 2025	62.85	62.85	62.85	62.85	62.85
November 24, 2025	62.08	62.08	62.08	62.08	62.08
November 21, 2025	61.56	61.56	61.56	61.56	61.56
November 20, 2025	61.06	61.06	61.06	61.06	61.06
November 19, 2025	61.69	61.69	61.69	61.69	61.69
November 18, 2025	61.6	61.6	61.6	61.6	61.6
November 17, 2025	61.81	61.81	61.81	61.81	61.81
November 14, 2025	62.22	62.22	62.22	62.22	62.22
November 13, 2025	62.24	62.24	62.24	62.24	62.24
November 12, 2025	62.95	62.95	62.95	62.95	62.95
November 11, 2025	62.81	62.81	62.81	62.81	62.81
November 10, 2025	62.4	62.4	62.4	62.4	62.4
November 07, 2025	61.56	61.56	61.56	61.56	61.56
November 06, 2025	61.56	61.56	61.56	61.56	61.56
November 05, 2025	61.84	61.84	61.84	61.84	61.84
November 04, 2025	61.59	61.59	61.59	61.59	61.59
November 03, 2025	61.82	61.82	61.82	61.82	61.82
October 31, 2025	62.1	62.1	62.1	62.1	62.1
October 30, 2025	62.34	62.34	62.34	62.34	62.34
October 29, 2025	62.91	62.91	62.91	62.91	62.91
October 28, 2025	63.3	63.3	63.3	63.3	63.3
October 27, 2025	63.51	63.51	63.51	63.51	63.51
October 24, 2025	63.09	63.09	63.09	63.09	63.09
October 23, 2025	62.81	62.81	62.81	62.81	62.81
October 22, 2025	62.55	62.55	62.55	62.55	62.55
October 21, 2025	62.71	62.71	62.71	62.71	62.71
October 20, 2025	62.66	62.66	62.66	62.66	62.66
October 17, 2025	62.15	62.15	62.15	62.15	62.15
October 16, 2025	61.98	61.98	61.98	61.98	61.98
October 15, 2025	62.39	62.39	62.39	62.39	62.39
October 14, 2025	62.25	62.25	62.25	62.25	62.25
October 13, 2025	62.06	62.06	62.06	62.06	62.06
October 10, 2025	61.28	61.28	61.28	61.28	61.28
October 09, 2025	62.52	62.52	62.52	62.52	62.52
October 08, 2025	62.85	62.85	62.85	62.85	62.85
October 07, 2025	62.74	62.74	62.74	62.74	62.74
October 06, 2025	62.84	62.84	62.84	62.84	62.84
October 03, 2025	62.73	62.73	62.73	62.73	62.73
October 02, 2025	62.48	62.48	62.48	62.48	62.48
October 01, 2025	62.55	62.55	62.55	62.55	62.55
September 30, 2025	62.28	62.28	62.28	62.28	62.28
September 29, 2025	61.94	61.94	61.94	61.94	61.94
September 26, 2025	61.89	61.89	61.89	61.89	61.89

American Funds American Mutual Fund (AMRFX) NASDAQ