American Funds American Mutual Fund® Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.48
+0.20 (0.34%)
Jul 2, 2025, 8:05 AM EDT
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | - | - |
| 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% |
| May 20, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.36 | -0.11% |
| May 19, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.42 | 0.44% |
| May 16, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.17 | 0.57% |
| May 15, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.86 | 1.17% |
| May 14, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.21 | -0.43% |
| May 13, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.45 | -0.23% |
| May 12, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.58 | 2.16% |
| May 9, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.40 | -0.22% |
| May 8, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.52 | 0.20% |
| May 7, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.41 | 0.29% |
| May 6, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.25 | -0.69% |
| May 5, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.63 | -0.45% |
| May 2, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.88 | 1.51% |
| May 1, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.06 | 0.28% |
| Apr 30, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.91 | 0.41% |
| Apr 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.69 | 0.45% |
| Apr 28, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.45 | 0.36% |
| Apr 25, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.26 | 0.19% |
| Apr 24, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.16 | 1.35% |
| Apr 23, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.45 | 1.06% |
| Apr 22, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.90 | 1.52% |