American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.36
+0.20 (0.32%)
At close: May 18, 2026
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.32% |
| May 15, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.85% |
| May 14, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.97% |
| May 13, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.08% |
| May 12, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.37% |
| May 11, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.34% |
| May 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.11% |
| May 7, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.82% |
| May 6, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.86% |
| May 5, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.46% |
| May 4, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.55% |
| May 1, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.10% |
| Apr 30, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.45% |
| Apr 29, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.05% |
| Apr 28, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.05% |
| Apr 27, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.36% |
| Apr 24, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.23% |
| Apr 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% |
| Apr 22, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.46% |
| Apr 21, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.90% |
| Apr 20, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.29% |
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.85% |
| Apr 16, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.15% |
| Apr 15, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.15% |
| Apr 14, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.28% |
| Apr 13, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.66% |
| Apr 10, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.41% |
| Apr 9, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.46% |
| Apr 8, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 2.34% |
| Apr 7, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.14% |
| Apr 6, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.43% |
| Apr 2, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.03% |
| Apr 1, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.19% |
| Mar 31, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.87% |
| Mar 30, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.10% |
| Mar 27, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.03% |
| Mar 26, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.19% |
| Mar 25, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.44% |
| Mar 24, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.02% |
| Mar 23, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.88% |
| Mar 20, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.38% |
| Mar 19, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.07% |
| Mar 18, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.05% |
| Mar 17, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.76 | -0.18% |
| Mar 16, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.87 | 0.79% |
| Mar 13, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.40 | -0.25% |
| Mar 12, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.55 | -1.16% |
| Mar 11, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.25 | -0.44% |
| Mar 10, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.52 | -0.28% |
| Mar 9, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.69 | 0.43% |