American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.26
-0.23 (-0.39%)
Oct 24, 2024, 4:00 PM EDT
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.34% |
| Oct 24, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.39% |
| Oct 23, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -0.22% |
| Oct 22, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.18% |
| Oct 21, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.67% |
| Oct 18, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.27% |
| Oct 17, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.08% |
| Oct 16, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.54% |
| Oct 15, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.55% |
| Oct 14, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.77% |
| Oct 11, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.71% |
| Oct 10, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.40% |
| Oct 9, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.63% |
| Oct 8, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.43% |
| Oct 7, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.78% |
| Oct 4, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.63% |
| Oct 3, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.39% |
| Oct 2, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.07% |
| Oct 1, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.34% |
| Sep 30, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.51% |
| Sep 27, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.08% |
| Sep 26, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.26% |
| Sep 25, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.34% |
| Sep 24, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.07% |
| Sep 23, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.41% |
| Sep 20, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.05% |
| Sep 19, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.01% |
| Sep 18, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -0.72% |
| Sep 17, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.35 | -0.22% |
| Sep 16, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.47 | 0.53% |
| Sep 13, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.17 | 0.65% |
| Sep 12, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.79 | 0.48% |
| Sep 11, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.51 | 0.14% |
| Sep 10, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.43 | 0.28% |
| Sep 9, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.27 | 1.11% |
| Sep 6, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.64 | -1.03% |
| Sep 5, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.23 | -0.69% |
| Sep 4, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.63 | 0.12% |
| Sep 3, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.56 | -1.21% |
| Aug 30, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.27 | 0.76% |
| Aug 29, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.83 | 0.17% |
| Aug 28, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.73 | -0.15% |
| Aug 27, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.82 | 0.19% |
| Aug 26, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.71 | 0.03% |
| Aug 23, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.69 | 0.91% |
| Aug 22, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.17 | -0.30% |
| Aug 21, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.34 | 0.35% |
| Aug 20, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.14 | -0.14% |
| Aug 19, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.22 | 0.60% |
| Aug 16, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.88 | 0.11% |
| Aug 15, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.82 | 0.96% |
| Aug 14, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.28 | 0.48% |
| Aug 13, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.02 | 1.13% |
| Aug 12, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.39 | -0.16% |
| Aug 9, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.48 | 0.27% |
| Aug 8, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.33 | 1.59% |
| Aug 7, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.46 | -0.42% |
| Aug 6, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.69 | 0.83% |
| Aug 5, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.24 | -2.37% |
| Aug 2, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.56 | -1.10% |
| Aug 1, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.17 | -0.53% |
| Jul 31, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.47 | 0.62% |
| Jul 30, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.13 | 0.34% |
| Jul 29, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.94 | -0.02% |
| Jul 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.95 | 1.22% |
| Jul 25, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.27 | 0.29% |
| Jul 24, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.11 | -1.04% |
| Jul 23, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | - |
| Jul 22, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.69 | 0.70% |
| Jul 19, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.30 | -0.48% |
| Jul 18, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.57 | -0.71% |
| Jul 17, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.97 | -0.11% |
| Jul 16, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.03 | 1.11% |
| Jul 15, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.41 | 0.14% |
| Jul 12, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.33 | 0.42% |
| Jul 11, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.10 | 0.27% |
| Jul 10, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.95 | 0.90% |
| Jul 9, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.46 | -0.11% |
| Jul 8, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.52 | 0.02% |
| Jul 5, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.51 | 0.33% |
| Jul 3, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.33 | 0.11% |
| Jul 2, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.27 | 0.42% |
| Jul 1, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.04 | -0.17% |
| Jun 28, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.13 | 0.06% |
| Jun 27, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.10 | -0.06% |
| Jun 26, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.13 | -0.24% |
| Jun 25, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.26 | -0.46% |
| Jun 24, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.51 | 0.27% |
| Jun 21, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.36 | -0.09% |
| Jun 20, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.41 | 0.20% |
| Jun 18, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.30 | 0.20% |
| Jun 17, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.19 | 0.70% |
| Jun 14, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.82 | -0.13% |
| Jun 13, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.89 | -0.06% |
| Jun 12, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.92 | -0.17% |
| Jun 11, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 53.74 | -0.06% |
| Jun 10, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 53.77 | 0.24% |
| Jun 7, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.65 | -0.04% |
| Jun 6, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 53.67 | -0.06% |
| Jun 5, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.70 | 0.61% |