American High-Income Municipal Bond Fund Class C (AHICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
-0.07 (-0.48%)
At close: Sep 25, 2026
AHICX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Sep 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| Sep 22, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.07% |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Sep 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Sep 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% |
| Sep 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Sep 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| Sep 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Sep 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% |
| Sep 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.94% |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| Sep 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Sep 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Sep 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Sep 1, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.59% |
| Aug 31, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.01% |
| Aug 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.13 | -0.07% |
| Aug 27, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.14 | -0.07% |
| Aug 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.15 | -0.07% |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 0.07% |
| Aug 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.15 | 0.07% |
| Aug 21, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.14 | -0.13% |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -0.20% |
| Aug 19, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.19 | 0.33% |
| Aug 18, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.14 | -0.39% |
| Aug 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.20 | -0.26% |
| Aug 14, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.24 | -0.26% |
| Aug 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.28 | 0.13% |
| Aug 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.07% |
| Aug 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.25 | - |
| Aug 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.25 | -0.07% |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.20% |
| Aug 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.23 | - |
| Aug 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.23 | 0.13% |
| Aug 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.21 | 0.26% |
| Aug 3, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.17 | - |
| Jul 31, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.17 | 0.06% |
| Jul 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | -0.26% |
| Jul 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.20 | -0.12% |
| Jul 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | 0.19% |
| Jul 27, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.19 | 0.20% |
| Jul 24, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.16 | 0.20% |
| Jul 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.13 | -0.65% |
| Jul 22, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.23 | -0.26% |
| Jul 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.27 | -0.20% |
| Jul 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.30 | -0.07% |
| Jul 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.31 | -0.07% |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -0.20% |