American Funds American Mutual Fund (AMRFX) NASDAQ
57.96
-0.81(-1.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0 |
| March 19, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0 |
| March 18, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0 |
| March 17, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0 |
| March 16, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0 |
| March 13, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0 |
| March 12, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0 |
| March 11, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0 |
| March 10, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0 |
| March 09, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0 |
| March 06, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0 |
| March 05, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0 |
| March 04, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0 |
| March 03, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0 |
| March 02, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0 |
| February 27, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0 |
| February 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0 |
| February 25, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0 |
| February 24, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0 |
| February 23, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0 |
| February 20, 2026 | 62.35 | 62.35 | 0 | 62.35 | 62.35 | 0 |
| February 19, 2026 | 62.05 | 62.05 | 0 | 62.05 | 62.05 | 0 |
| February 18, 2026 | 62.17 | 62.17 | 0 | 62.17 | 62.17 | 0 |
| February 17, 2026 | 62.11 | 62.11 | 0 | 62.11 | 62.11 | 0 |
| February 13, 2026 | 62.09 | 62.09 | 0 | 62.09 | 62.09 | 0 |
| February 12, 2026 | 61.86 | 61.86 | 0 | 61.86 | 61.86 | 0 |
| February 11, 2026 | 62.31 | 62.31 | 0 | 62.31 | 62.31 | 0 |
| February 10, 2026 | 62.03 | 62.03 | 0 | 62.03 | 62.03 | 0 |
| February 09, 2026 | 62.03 | 62.03 | 0 | 62.03 | 62.03 | 0 |
| February 06, 2026 | 61.81 | 61.81 | 0 | 61.81 | 61.81 | 0 |
| February 05, 2026 | 60.74 | 60.74 | 0 | 60.74 | 60.74 | 0 |
| February 04, 2026 | 61.17 | 61.17 | 0 | 61.17 | 61.17 | 0 |
| February 03, 2026 | 60.82 | 60.82 | 0 | 60.82 | 60.82 | 0 |
| February 02, 2026 | 60.91 | 60.91 | 0 | 60.91 | 60.91 | 0 |
| January 30, 2026 | 60.71 | 60.71 | 0 | 60.71 | 60.71 | 0 |
| January 29, 2026 | 60.68 | 60.68 | 0 | 60.68 | 60.68 | 0 |
| January 28, 2026 | 60.8 | 60.8 | 0 | 60.8 | 60.8 | 0 |
| January 27, 2026 | 61.11 | 61.11 | 0 | 61.11 | 61.11 | 0 |
| January 26, 2026 | 60.8 | 60.8 | 0 | 60.8 | 60.8 | 0 |
| January 23, 2026 | 60.49 | 60.49 | 0 | 60.49 | 60.49 | 0 |
| January 22, 2026 | 60.37 | 60.37 | 0 | 60.37 | 60.37 | 0 |
| January 21, 2026 | 60.42 | 60.42 | 0 | 60.42 | 60.42 | 0 |
| January 20, 2026 | 59.88 | 59.88 | 0 | 59.88 | 59.88 | 0 |
| January 16, 2026 | 61.08 | 61.08 | 0 | 61.08 | 61.08 | 0 |
| January 15, 2026 | 60.93 | 60.93 | 0 | 60.93 | 60.93 | 0 |
| January 14, 2026 | 60.71 | 60.71 | 0 | 60.71 | 60.71 | 0 |
| January 13, 2026 | 60.68 | 60.68 | 0 | 60.68 | 60.68 | 0 |
| January 12, 2026 | 60.8 | 60.8 | 0 | 60.8 | 60.8 | 0 |
| January 09, 2026 | 60.64 | 60.64 | 0 | 60.64 | 60.64 | 0 |
| January 08, 2026 | 60.12 | 60.12 | 0 | 60.12 | 60.12 | 0 |
| January 07, 2026 | 59.96 | 59.96 | 0 | 59.96 | 59.96 | 0 |
| January 06, 2026 | 60.45 | 60.45 | 0 | 60.45 | 60.45 | 0 |
| January 05, 2026 | 60.06 | 60.06 | 0 | 60.06 | 60.06 | 0 |
| January 02, 2026 | 59.85 | 59.85 | 0 | 59.85 | 59.85 | 0 |
| December 31, 2025 | 59.45 | 59.45 | 0 | 59.45 | 59.45 | 0 |
| December 30, 2025 | 59.87 | 59.87 | 0 | 59.87 | 59.87 | 0 |
| December 29, 2025 | 59.9 | 59.9 | 0 | 59.9 | 59.9 | 0 |
| December 26, 2025 | 59.99 | 59.99 | 0 | 59.99 | 59.99 | 0 |
| December 24, 2025 | 59.98 | 59.98 | 0 | 59.98 | 59.98 | 0 |
| December 23, 2025 | 59.75 | 59.75 | 0 | 59.75 | 59.75 | 0 |
