American Funds American High-Income Trust® Class F-2 (AHIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.81
-0.05 (-0.51%)
At close: Mar 12, 2026
AHIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% |
| Mar 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| Mar 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Mar 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Mar 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Mar 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% |
| Mar 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Mar 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Mar 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% |
| Feb 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% |
| Feb 26, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
| Feb 25, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% |
| Feb 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - |
| Feb 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.20% |
| Feb 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | - |
| Feb 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | - |
| Feb 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.10% |
| Feb 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - |
| Feb 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% |
| Feb 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 0.10% |
| Feb 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Feb 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Feb 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |
| Feb 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.20% |
| Feb 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 0.10% |
| Feb 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | -0.20% |
| Feb 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.10% |
| Feb 2, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.20% |
| Jan 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.10% |
| Jan 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | -0.10% |
| Jan 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
| Jan 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | - |
| Jan 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -0.10% |
| Jan 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -0.10% |
| Jan 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | 0.20% |
| Jan 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 0.20% |
| Jan 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | -0.30% |
| Jan 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -0.10% |
| Jan 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | 0.20% |
| Jan 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -0.10% |
| Jan 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.10% |
| Jan 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 0.10% |
| Jan 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.83 | 0.10% |
| Jan 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
| Jan 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
| Jan 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
| Jan 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 0.10% |
| Jan 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | -0.10% |
| Dec 31, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | - |
| Dec 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.76 | - |