American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.37
+0.10 (0.19%)
Apr 25, 2025, 8:00 PM EDT
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | - | 0.19% |
| Apr 24, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 1.35% |
| Apr 23, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.06% |
| Apr 22, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1.52% |
| Apr 21, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -1.78% |
| Apr 17, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 16, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.27% |
| Apr 15, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.36% |
| Apr 14, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.95% |
| Apr 11, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 1.45% |
| Apr 10, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -2.52% |
| Apr 9, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 6.63% |
| Apr 8, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.99% |
| Apr 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.37% |
| Apr 4, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -4.99% |
| Apr 3, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -3.24% |
| Apr 2, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.33% |
| Apr 1, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.14% |
| Mar 31, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.82% |
| 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% |