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

Date Range:

Date	Open	Close	Adj Close	High	Low
July 03, 2025	60.06	60.06	60.06	60.06	60.06
July 02, 2025	59.67	59.67	59.67	59.67	59.67
July 01, 2025	59.57	59.57	59.57	59.57	59.57
June 30, 2025	59.36	59.36	59.36	59.36	59.36
June 27, 2025	58.99	58.99	58.99	58.99	58.99
June 26, 2025	58.85	58.85	58.85	58.85	58.85
June 25, 2025	58.42	58.42	58.42	58.42	58.42
June 24, 2025	58.26	58.26	58.26	58.26	58.26
June 23, 2025	58.26	58.26	58.26	58.26	58.26
June 20, 2025	57.82	57.82	57.82	57.82	57.82
June 18, 2025	57.82	57.82	57.82	57.82	57.82
June 17, 2025	57.84	57.84	57.84	57.84	57.84
June 16, 2025	58.3	58.3	58.3	58.3	58.3
June 13, 2025	58.08	58.08	58.08	58.08	58.08
June 12, 2025	58.54	58.54	58.54	58.54	58.54
June 11, 2025	58.21	58.21	58.21	58.21	58.21
June 10, 2025	58.33	58.33	58.33	58.33	58.33
June 09, 2025	58.26	58.26	58.26	58.26	58.26
June 06, 2025	58.28	58.28	58.28	58.28	58.28
June 05, 2025	57.96	57.96	57.96	57.96	57.96
June 04, 2025	58	58	58	58	58
June 03, 2025	58	58	58	58	58
June 02, 2025	57.75	57.75	57.75	57.75	57.75
May 30, 2025	57.53	57.53	57.53	57.53	57.53
May 29, 2025	57.35	57.35	57.35	57.35	57.35
May 28, 2025	57.12	57.12	57.12	57.12	57.12
May 27, 2025	57.41	57.41	57.41	57.41	57.41
May 23, 2025	56.49	56.49	56.49	56.49	56.49
May 22, 2025	56.62	56.62	56.62	56.62	56.62
May 21, 2025	56.76	56.76	56.76	56.76	56.76
May 20, 2025	57.6	57.6	57.6	57.6	57.6
May 19, 2025	57.65	57.65	57.65	57.65	57.65
May 16, 2025	57.4	57.4	57.4	57.4	57.4
May 15, 2025	57.07	57.07	57.07	57.07	57.07
May 14, 2025	56.41	56.41	56.41	56.41	56.41
May 13, 2025	56.65	56.65	56.65	56.65	56.65
May 12, 2025	56.78	56.78	56.78	56.78	56.78
May 09, 2025	55.57	55.57	55.57	55.57	55.57
May 08, 2025	55.69	55.69	55.69	55.69	55.69
May 07, 2025	55.58	55.58	55.58	55.58	55.58
May 06, 2025	55.42	55.42	55.42	55.42	55.42
May 05, 2025	55.8	55.8	55.8	55.8	55.8
May 02, 2025	56.05	56.05	56.05	56.05	56.05
May 01, 2025	55.22	55.22	55.22	55.22	55.22
April 30, 2025	55.06	55.06	55.06	55.06	55.06
April 29, 2025	54.84	54.84	54.84	54.84	54.84
April 28, 2025	54.59	54.59	54.59	54.59	54.59
April 25, 2025	54.39	54.39	54.39	54.39	54.39
April 24, 2025	54.29	54.29	54.29	54.29	54.29
April 23, 2025	53.56	53.56	53.56	53.56	53.56
April 22, 2025	53	53	53	53	53
April 21, 2025	52.2	52.2	52.2	52.2	52.2
April 17, 2025	53.14	53.14	53.14	53.14	53.14
April 16, 2025	53.14	53.14	53.14	53.14	53.14
April 15, 2025	53.83	53.83	53.83	53.83	53.83
April 14, 2025	54.02	54.02	54.02	54.02	54.02
April 11, 2025	53.5	53.5	53.5	53.5	53.5
April 10, 2025	52.74	52.74	52.74	52.74	52.74
April 09, 2025	54.11	54.11	54.11	54.11	54.11
April 08, 2025	50.74	50.74	50.74	50.74	50.74

American Funds American Mutual Fund (AMRFX) NASDAQ