American High-Income Municipal Bond Fund® Class F-2 (AHMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.32
-0.08 (-0.52%)
Mar 12, 2025, 5:00 PM EST
AHMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Mar 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% |
| Mar 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
| Mar 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Mar 7, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Mar 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Mar 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Mar 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Feb 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.06% |
| Feb 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Feb 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.19% |
| Feb 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| Feb 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
| Feb 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Feb 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Feb 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.07% |
| Feb 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
| Feb 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% |
| Feb 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.65% |
| Feb 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.19% |
| Feb 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Feb 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
| Feb 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Feb 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.46% |
| Feb 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Feb 3, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.07% |
| Jan 31, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| Jan 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | 0.13% |
| Jan 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -0.07% |
| Jan 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | - |
| Jan 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | 0.46% |
| Jan 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | - |
| Jan 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | -0.20% |
| Jan 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | 0.13% |
| Jan 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | 0.26% |
| Jan 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.11 | 0.20% |
| Jan 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.08 | 0.20% |
| Jan 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 0.40% |
| Jan 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.99 | -0.20% |
| Jan 13, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.02 | -0.26% |
| Jan 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.06 | -0.46% |
| Jan 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.13 | -0.46% |
| Jan 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -0.13% |
| Jan 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | 0.07% |
| Jan 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | 0.07% |
| Jan 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | 0.07% |
| Dec 31, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | 0.07% |
| Dec 30, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.17 | 0.20% |