Amana Mutual Funds Trust Income Fund Investor (AMANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.20
-0.45 (-0.59%)
May 19, 2026, 8:10 AM EST
AMANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.36% |
| May 18, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.59% |
| May 15, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -1.01% |
| May 14, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 1.15% |
| May 13, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.33 | 0.61% |
| May 12, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 74.87 | -0.07% |
| May 11, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 74.92 | 0.07% |
| May 8, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 74.87 | -0.19% |
| May 7, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.01 | -0.92% |
| May 6, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.71 | 1.62% |
| May 5, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.51 | 0.71% |
| May 4, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 73.98 | -0.70% |
| May 1, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.50 | 0.24% |
| Apr 30, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.32 | 2.03% |
| Apr 29, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 72.84 | -0.54% |
| Apr 28, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.24 | -0.89% |
| Apr 27, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 73.90 | -0.19% |
| Apr 24, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.04 | 0.01% |
| Apr 23, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.03 | 0.57% |
| Apr 22, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.61 | 1.11% |
| Apr 21, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 72.80 | -0.49% |
| Apr 20, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.16 | -0.34% |
| Apr 17, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.41 | 1.71% |
| Apr 16, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.17 | -0.26% |
| Apr 15, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.36 | -0.44% |
| Apr 14, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.68 | 0.36% |
| Apr 13, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.42 | 0.44% |
| Apr 10, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.10 | -0.04% |
| Apr 9, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.13 | 0.61% |
| Apr 8, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.69 | 3.26% |
| Apr 7, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.43 | 0.13% |
| Apr 6, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.34 | 0.17% |
| Apr 2, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.22 | -0.54% |
| Apr 1, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.60 | 0.98% |
| Mar 31, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 68.92 | 2.60% |
| Mar 30, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.18 | -0.66% |
| Mar 27, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.63 | -0.92% |
| Mar 26, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.25 | -1.89% |
| Mar 25, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.57 | 0.75% |
| Mar 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.05 | 0.32% |
| Mar 23, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 68.83 | 1.25% |
| Mar 20, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 67.98 | -1.33% |
| Mar 19, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.90 | -0.27% |
| Mar 18, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.09 | -1.69% |
| Mar 17, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.28 | -0.80% |
| Mar 16, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 70.85 | 0.68% |
| Mar 13, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.37 | -0.07% |
| Mar 12, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.42 | -2.07% |
| Mar 11, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 71.90 | 0.18% |
| Mar 10, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.77 | -0.24% |