American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.28
+0.54 (1.00%)
Dec 20, 2024, 8:00 PM EST
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 1.00% |
| Dec 19, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.07% |
| Dec 18, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -2.54% |
| Dec 17, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -5.06% |
| Dec 16, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.41 | -0.09% |
| Dec 13, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.46 | 0.47% |
| Dec 12, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 55.21 | -0.38% |
| Dec 11, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 55.41 | -0.15% |
| Dec 10, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 55.50 | -0.36% |
| Dec 9, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 55.70 | -0.56% |
| Dec 6, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 56.02 | -0.12% |
| Dec 5, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 56.08 | -0.41% |
| Dec 4, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.31 | -0.03% |
| Dec 3, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.33 | -0.25% |
| Dec 2, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.47 | -0.34% |
| Nov 29, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.66 | 0.35% |
| Nov 27, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 56.46 | -0.15% |
| Nov 26, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.55 | 0.36% |
| Nov 25, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.35 | 0.46% |
| Nov 22, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 56.09 | 0.62% |
| Nov 21, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.75 | 0.90% |
| Nov 20, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 55.25 | 0.19% |
| Nov 19, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.15 | -0.24% |
| Nov 18, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.28 | 0.43% |
| Nov 15, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 55.04 | -0.88% |
| Nov 14, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.53 | -0.67% |
| Nov 13, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 55.90 | -0.05% |
| Nov 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.93 | -0.61% |
| Nov 11, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.27 | -0.24% |
| Nov 8, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 56.41 | 0.53% |
| Nov 7, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.11 | 0.29% |
| Nov 6, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 55.95 | 1.80% |
| Nov 5, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 54.96 | 0.84% |
| Nov 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.50 | -0.40% |
| Nov 1, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 54.72 | -0.12% |
| Oct 31, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 54.79 | -0.93% |
| Oct 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.30 | -0.02% |
| Oct 29, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.31 | -0.29% |
| Oct 28, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 55.47 | 0.33% |
| Oct 25, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.29 | -0.36% |
| Oct 24, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.49 | -0.38% |
| Oct 23, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 55.70 | -0.24% |
| Oct 22, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.83 | -0.17% |
| Oct 21, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.93 | -0.68% |
| Oct 18, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.31 | 0.25% |
| Oct 17, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.17 | -0.07% |
| Oct 16, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.21 | 0.53% |
| Oct 15, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.91 | -0.54% |
| Oct 14, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.22 | 0.73% |
| Oct 11, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 55.81 | 0.72% |
| Oct 10, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 55.41 | -0.39% |
| Oct 9, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 55.62 | 0.60% |
| Oct 8, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.29 | 0.43% |
| Oct 7, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 55.05 | -0.79% |
| Oct 4, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 55.49 | 0.62% |
| Oct 3, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 55.15 | -0.38% |
| Oct 2, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.36 | 0.05% |
| Oct 1, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 55.33 | -0.34% |
| Sep 30, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 55.52 | 0.50% |
| Sep 27, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.24 | 0.09% |
| Sep 26, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 55.20 | 0.26% |
| Sep 25, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 55.05 | -0.35% |
| Sep 24, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 55.24 | -0.07% |
| Sep 23, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.28 | 0.40% |
| Sep 20, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 55.06 | -0.05% |
| Sep 19, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 55.09 | 1.01% |
| Sep 18, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 54.54 | -0.49% |
| Sep 17, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 54.69 | -0.21% |
| Sep 16, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 54.81 | 0.51% |
| Sep 13, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 54.53 | 0.65% |
| Sep 12, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 54.18 | 0.49% |
| Sep 11, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 53.91 | 0.14% |
| Sep 10, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 53.84 | 0.27% |
| Sep 9, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 53.69 | 1.09% |
| Sep 6, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 53.11 | -1.03% |
| Sep 5, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 53.66 | -0.69% |
| Sep 4, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 54.04 | 0.11% |
| Sep 3, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 53.98 | -1.22% |
| Aug 30, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 54.64 | 0.77% |
| Aug 29, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 54.23 | 0.16% |
| Aug 28, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 54.14 | -0.16% |
| Aug 27, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 54.23 | 0.18% |
| Aug 26, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 54.13 | 0.05% |
| Aug 23, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 54.10 | 0.89% |
| Aug 22, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 53.63 | -0.30% |
| Aug 21, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 53.79 | 0.36% |
| Aug 20, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 53.60 | -0.14% |
| Aug 19, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 53.67 | 0.57% |
| Aug 16, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 53.37 | 0.11% |
| Aug 15, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 53.31 | 0.95% |
| Aug 14, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 52.81 | 0.47% |
| Aug 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 52.56 | 1.14% |
| Aug 12, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 51.97 | -0.16% |
| Aug 9, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 52.06 | 0.26% |
| Aug 8, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 51.92 | 1.58% |
| Aug 7, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 51.11 | -0.41% |
| Aug 6, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 51.32 | 0.82% |
| Aug 5, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 50.90 | -2.37% |
| Aug 2, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 52.14 | -1.12% |
| Aug 1, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 52.73 | -0.52% |