American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.63
-0.80 (-1.37%)
Mar 20, 2026, 4:00 PM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -1.37% |
| Mar 19, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.09% |
| Mar 18, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.95% |
| Mar 17, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.43 | -0.20% |
| Mar 16, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.55 | 0.81% |
| Mar 13, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.07 | -0.27% |
| Mar 12, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.23 | -1.15% |
| Mar 11, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.92 | -0.45% |
| Mar 10, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.19 | -0.28% |
| Mar 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.36 | 0.43% |
| Mar 6, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.10 | -0.99% |
| Mar 5, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.69 | -0.99% |
| Mar 4, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.30 | 0.28% |
| Mar 3, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.13 | -1.16% |
| Mar 2, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.85 | -0.16% |
| Feb 27, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.95 | 0.31% |
| Feb 26, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.76 | -0.18% |
| Feb 25, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.87 | 0.44% |
| Feb 24, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.60 | 0.24% |
| Feb 23, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.48% |
| Feb 20, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.75 | 0.49% |
| Feb 19, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.19% |
| Feb 18, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.57 | 0.10% |
| Feb 17, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.51 | 0.02% |
| Feb 13, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.50 | 0.37% |
| Feb 12, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.27 | -0.71% |
| Feb 11, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.71 | 0.45% |
| Feb 10, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | - |
| Feb 9, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | 0.34% |
| Feb 6, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.22 | 1.76% |
| Feb 5, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.17 | -0.69% |
| Feb 4, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.59 | 0.58% |
| Feb 3, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.24 | -0.17% |
| Feb 2, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.34 | 0.33% |
| Jan 30, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.14 | 0.05% |
| Jan 29, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.11 | -0.20% |
| Jan 28, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.23 | -0.49% |
| Jan 27, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.53 | 0.50% |
| Jan 26, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.23 | 0.52% |
| Jan 23, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.92 | 0.18% |
| Jan 22, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.81 | -0.08% |
| Jan 21, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.86 | 0.91% |
| Jan 20, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | -1.96% |
| Jan 16, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.51 | 0.23% |
| Jan 15, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.37 | 0.38% |
| Jan 14, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.14 | 0.03% |
| Jan 13, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.12 | -0.20% |
| Jan 12, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.24 | 0.27% |
| Jan 9, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.08 | 0.87% |
| Jan 8, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.56 | 0.27% |