Amana Mutual Funds Trust Income Fund Investor (AMANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.12
+1.75 (2.60%)
Mar 31, 2026, 4:00 PM EST
AMANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | - | 2.60% |
| Mar 30, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.66% |
| Mar 27, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.92% |
| Mar 26, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -1.89% |
| Mar 25, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0.75% |
| Mar 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.32% |
| Mar 23, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.25% |
| Mar 20, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -1.33% |
| Mar 19, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.27% |
| Mar 18, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.69% |
| Mar 17, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.80% |
| Mar 16, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.68% |
| Mar 13, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.07% |
| Mar 12, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -2.07% |
| Mar 11, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.18% |
| Mar 10, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.24% |
| Mar 9, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.84% |
| Mar 6, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | -1.36% |
| Mar 5, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -1.04% |
| Mar 4, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.15% |
| Mar 3, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -1.93% |
| Mar 2, 2026 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.78% |
| Feb 27, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 0.55% |
| Feb 26, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.45% |
| Feb 25, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.19% |
| Feb 24, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 0.91% |
| Feb 23, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.09% |
| Feb 20, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.28% |
| Feb 19, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -0.24% |
| Feb 18, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.17% |
| Feb 17, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.57% |
| Feb 13, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.41% |
| Feb 12, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -1.27% |
| Feb 11, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.69% |
| Feb 10, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.27% |
| Feb 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.43% |
| Feb 6, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 2.29% |
| Feb 5, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.63% |
| Feb 4, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 1.56% |
| Feb 3, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.27% |
| Feb 2, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 1.31% |
| Jan 30, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.26% |
| Jan 29, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.33% |
| Jan 28, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.15% |
| Jan 27, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.36% |
| Jan 26, 2026 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.37% |
| Jan 23, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.10% |
| Jan 22, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.26% |
| Jan 21, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.91% |
| Jan 20, 2026 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | -1.67% |