American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.70
+0.61 (1.09%)
Mar 24, 2025, 2:25 PM EST
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.10% |
| Mar 27, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.14% |
| Mar 26, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.26% |
| Mar 25, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.12% |
| Mar 24, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.09% |
| Mar 21, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.23% |
| Mar 20, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.27% |
| Mar 19, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.64% |
| Mar 18, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.48% |
| Mar 17, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 1.01% |
| Mar 14, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 1.35% |
| Mar 13, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.83% |
| Mar 12, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.70% |
| Mar 11, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.57 | -1.01% |
| Mar 10, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.13 | -1.45% |
| Mar 7, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.96 | 0.72% |
| Mar 6, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.55 | -1.10% |
| Mar 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.18 | 1.04% |
| Mar 4, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.59 | -1.54% |
| Mar 3, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.48 | -0.59% |
| Feb 28, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 57.82 | 1.22% |
| Feb 27, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.12 | -0.50% |
| Feb 26, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.41 | -0.22% |
| Feb 25, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.54 | 0.05% |
| Feb 24, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.51 | -0.12% |
| Feb 21, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.58 | -1.06% |
| Feb 20, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.19 | -0.12% |
| Feb 19, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.26 | 0.41% |
| Feb 18, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.02 | 0.40% |
| Feb 14, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.80 | -0.38% |
| Feb 13, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.01 | 0.53% |
| Feb 12, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.71 | -0.10% |
| Feb 11, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.77 | 0.40% |
| Feb 10, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.54 | 0.40% |
| Feb 7, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.31 | -0.72% |
| Feb 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.73 | 0.17% |
| Feb 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.63 | 0.85% |
| Feb 4, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.14 | 0.16% |
| Feb 3, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.05 | -0.28% |
| Jan 31, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.21 | -0.28% |
| Jan 30, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.37 | 0.66% |
| Jan 29, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 56.99 | -0.14% |
| Jan 28, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.07 | -0.05% |
| Jan 27, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.10 | -0.12% |
| Jan 24, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.17 | 0.02% |
| Jan 23, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.16 | 0.91% |
| Jan 22, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.64 | -0.09% |
| Jan 21, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.69 | 1.10% |
| Jan 17, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.07 | 0.54% |
| Jan 16, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.78 | 0.41% |