American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.94
-0.45 (-0.76%)
Aug 1, 2025, 8:05 AM EDT
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.85% |
| Jul 31, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.76% |
| Jul 30, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.29% |
| Jul 29, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.05% |
| Jul 28, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.50% |
| Jul 25, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.45% |
| Jul 24, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.02% |
| Jul 23, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.78% |
| Jul 22, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.37% |
| Jul 21, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.05% |
| Jul 18, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.07% |
| Jul 17, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.27% |
| Jul 16, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.43% |
| Jul 15, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.83% |
| Jul 14, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.24% |
| Jul 11, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.34% |
| Jul 10, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.41% |
| Jul 9, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.44% |
| Jul 8, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.05% |
| Jul 7, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.59% |
| Jul 3, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.65% |
| Jul 2, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.17% |
| Jul 1, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.34% |
| Jun 30, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.62% |
| Jun 27, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0.24% |
| Jun 26, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.73% |
| Jun 25, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.42% |
| Jun 24, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.70% |
| Jun 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.81% |
| Jun 20, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.05% |
| Jun 18, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -0.04% |
| Jun 17, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.80% |
| Jun 16, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.37% |
| Jun 13, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.78% |
| Jun 12, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.56% |
| Jun 11, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| Jun 10, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.05 | 0.12% |
| Jun 9, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.98 | -0.04% |
| Jun 6, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.00 | 0.55% |
| Jun 5, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.69 | -0.07% |
| Jun 4, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | - |
| Jun 3, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.73 | 0.42% |
| Jun 2, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.49 | 0.37% |
| May 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.28 | 0.30% |
| May 29, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.11 | 0.41% |
| May 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.88 | -0.52% |
| May 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | 1.62% |
| May 23, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.28 | -0.22% |
| May 22, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.40 | -0.27% |
| May 21, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.55 | -1.45% |