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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 14, 2025	55.21	55.21	55.21	55.21	55.21
January 13, 2025	54.92	54.92	54.92	54.92	54.92
January 10, 2025	54.7	54.7	54.7	54.7	54.7
January 08, 2025	55.36	55.36	55.36	55.36	55.36
January 07, 2025	55.24	55.24	55.24	55.24	55.24
January 06, 2025	55.42	55.42	55.42	55.42	55.42
January 03, 2025	55.49	55.49	55.49	55.49	55.49
January 02, 2025	55.07	55.07	55.07	55.07	55.07
December 31, 2024	55.14	55.14	55.14	55.14	55.14
December 30, 2024	55.13	55.13	55.13	55.13	55.13
December 27, 2024	55.7	55.7	55.7	55.7	55.7
December 26, 2024	56.04	56.04	56.04	56.04	56.04
December 24, 2024	55.97	55.97	55.97	55.97	55.97
December 23, 2024	55.52	55.52	55.52	55.52	55.52
December 20, 2024	55.27	55.27	55.27	55.27	55.27
December 19, 2024	54.71	54.71	54.71	54.71	54.71
December 18, 2024	54.76	54.76	54.76	54.76	54.76
December 17, 2024	56.19	56.19	56.19	56.19	56.19
December 16, 2024	59.27	59.27	59.27	59.27	59.27
December 13, 2024	59.04	59.04	59.04	59.04	59.04
December 12, 2024	59.04	59.04	59.04	59.04	59.04
December 11, 2024	59.26	59.26	59.26	59.26	59.26
December 10, 2024	59.35	59.35	59.35	59.35	59.35
December 09, 2024	59.56	59.56	59.56	59.56	59.56
December 06, 2024	59.89	59.89	59.89	59.89	59.89
December 05, 2024	59.97	59.97	59.97	59.97	59.97
December 04, 2024	60.21	60.21	60.21	60.21	60.21
December 03, 2024	60.22	60.22	60.22	60.22	60.22
December 02, 2024	60.38	60.38	60.38	60.38	60.38
November 29, 2024	60.57	60.57	60.57	60.57	60.57
November 27, 2024	60.36	60.36	60.36	60.36	60.36
November 26, 2024	60.23	60.23	60.23	60.23	60.23
November 25, 2024	60.23	60.23	60.23	60.23	60.23
November 22, 2024	59.95	59.95	59.95	59.95	59.95
November 21, 2024	59.58	59.58	59.58	59.58	59.58
November 20, 2024	58.94	58.94	58.94	58.94	58.94
November 19, 2024	58.94	58.94	58.94	58.94	58.94
November 18, 2024	59.08	59.08	59.08	59.08	59.08
November 15, 2024	58.82	58.82	58.82	58.82	58.82
November 14, 2024	59.33	59.33	59.33	59.33	59.33
November 13, 2024	59.74	59.74	59.74	59.74	59.74
November 12, 2024	59.76	59.76	59.76	59.76	59.76
November 11, 2024	60.27	60.27	60.27	60.27	60.27
November 08, 2024	60.27	60.27	60.27	60.27	60.27
November 07, 2024	59.95	59.95	59.95	59.95	59.95
November 06, 2024	59.78	59.78	59.78	59.78	59.78
November 05, 2024	58.71	58.71	58.71	58.71	58.71
November 04, 2024	58.23	58.23	58.23	58.23	58.23
November 01, 2024	58.45	58.45	58.45	58.45	58.45
October 31, 2024	58.52	58.52	58.52	58.52	58.52
October 30, 2024	59.07	59.07	59.07	59.07	59.07
October 29, 2024	59.09	59.09	59.09	59.09	59.09
October 28, 2024	59.25	59.25	59.25	59.25	59.25
October 25, 2024	59.06	59.06	59.06	59.06	59.06
October 24, 2024	59.27	59.27	59.27	59.27	59.27
October 23, 2024	59.49	59.49	59.49	59.49	59.49
October 22, 2024	59.63	59.63	59.63	59.63	59.63
October 21, 2024	59.73	59.73	59.73	59.73	59.73
October 18, 2024	60.13	60.13	60.13	60.13	60.13
October 17, 2024	59.98	59.98	59.98	59.98	59.98

American Funds American Mutual Fund (AMRFX) NASDAQ