American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.10
-0.13 (-0.24%)
Mar 21, 2025, 8:00 PM EST
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.10% |
| Mar 27, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.14% |
| Mar 26, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.25% |
| Mar 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.14% |
| Mar 24, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 1.07% |
| Mar 21, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.24% |
| Mar 20, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.27% |
| Mar 19, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.65% |
| Mar 18, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.49% |
| Mar 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 1.00% |
| Mar 14, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 1.33% |
| Mar 13, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.83% |
| Mar 12, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.44% |
| Mar 11, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.60 | -1.01% |
| Mar 10, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.15 | -1.46% |
| Mar 7, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.97 | 0.72% |
| Mar 6, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.57 | -1.10% |
| Mar 5, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | 1.04% |
| Mar 4, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.61 | -1.55% |
| Mar 3, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.49 | -0.58% |
| Feb 28, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | 1.23% |
| Feb 27, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.13 | -0.51% |
| Feb 26, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.42 | -0.25% |
| Feb 25, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.56 | 0.07% |
| Feb 24, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.52 | -0.14% |
| Feb 21, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.60 | -1.06% |
| Feb 20, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.21 | -0.10% |
| Feb 19, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.27 | 0.38% |
| Feb 18, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.05 | 0.40% |
| Feb 14, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.82 | -0.40% |
| Feb 13, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.05 | 0.55% |
| Feb 12, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.74 | -0.12% |
| Feb 11, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.81 | 0.41% |
| Feb 10, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.58 | 0.39% |
| Feb 7, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.36 | -0.72% |
| Feb 6, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.77 | 0.18% |
| Feb 5, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.67 | 0.85% |
| Feb 4, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.19 | 0.14% |
| Feb 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.11 | -0.28% |
| Jan 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.27 | -0.28% |
| Jan 30, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.43 | 0.68% |
| Jan 29, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.05 | -0.16% |
| Jan 28, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.14 | -0.05% |
| Jan 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | -0.14% |
| Jan 24, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.25 | 0.04% |
| Jan 23, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.23 | 0.91% |
| Jan 22, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.72 | -0.09% |
| Jan 21, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.77 | 1.09% |
| Jan 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.17 | 0.53% |
| Jan 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.88 | 0.40% |