American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.33
-0.06 (-0.10%)
Feb 21, 2025, 8:05 AM EST
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -0.10% |
| Feb 19, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.38% |
| Feb 18, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.40% |
| Feb 14, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.40% |
| Feb 13, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.55% |
| Feb 12, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.12% |
| Feb 11, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.41% |
| Feb 10, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.39% |
| Feb 7, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.72% |
| Feb 6, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.18% |
| Feb 5, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0.85% |
| Feb 4, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.14% |
| Feb 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.28% |
| Jan 31, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -0.28% |
| Jan 30, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.68% |
| Jan 29, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.16% |
| Jan 28, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.05% |
| Jan 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.14% |
| Jan 24, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.04% |
| Jan 23, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.91% |
| Jan 22, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.09% |
| Jan 21, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 1.09% |
| Jan 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.53% |
| Jan 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.40% |
| Jan 15, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.09% |
| Jan 14, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.54% |
| Jan 13, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.39% |
| Jan 10, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -1.20% |
| Jan 8, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.20% |
| Jan 7, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.33% |
| Jan 6, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.11% |
| Jan 3, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.74% |
| Jan 2, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.13% |
| Dec 31, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.02% |
| Dec 30, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -1.02% |
| Dec 27, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.62% |
| Dec 26, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.13% |
| Dec 24, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.81% |
| Dec 23, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.44% |
| 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% |