Amana Mutual Funds Trust Income Fund Investor (AMANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.74
-0.53 (-0.66%)
Jul 8, 2026, 8:10 AM EST
AMANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | - | - |
| Jul 7, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -0.66% |
| Jul 6, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.65% |
| Jul 2, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.36% |
| Jul 1, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.16% |
| Jun 30, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.94% |
| Jun 29, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 1.25% |
| Jun 26, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.11% |
| Jun 25, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.65% |
| Jun 24, 2026 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | 0.46% |
| Jun 23, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.65% |
| Jun 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.06% |
| Jun 18, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1.75% |
| Jun 17, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -0.68% |
| Jun 16, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.72% |
| Jun 15, 2026 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 1.07% |
| Jun 12, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Jun 11, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 1.78% |
| Jun 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.11% |
| Jun 9, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.48% |
| Jun 8, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.62% |
| Jun 5, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -2.05% |
| Jun 4, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.41% |
| Jun 3, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.30% |
| Jun 2, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | 1.10% |
| Jun 1, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.45% |
| May 29, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.27% |
| May 28, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.62% |
| May 27, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.59% |
| May 26, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.50% |
| May 22, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.75% |
| May 21, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.42% |
| May 20, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.95% |
| 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 | 1.44% |
| 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 | 0.72% |
| 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% |