American Funds American Mutual Fund® Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.98
+0.55 (1.01%)
Dec 20, 2024, 8:00 PM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 1.01% |
| Dec 19, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.07% |
| Dec 18, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.54% |
| Dec 17, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -5.17% |
| Dec 16, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.13 | -0.08% |
| Dec 13, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.18 | 0.48% |
| Dec 12, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.91 | -0.36% |
| Dec 11, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.11 | -0.17% |
| Dec 10, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.21 | -0.35% |
| Dec 9, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 56.41 | -0.55% |
| Dec 6, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 56.72 | -0.12% |
| Dec 5, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.79 | -0.40% |
| Dec 4, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 57.01 | -0.03% |
| Dec 3, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 57.03 | -0.25% |
| Dec 2, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.18 | -0.33% |
| Nov 29, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 57.37 | 0.35% |
| Nov 27, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.17 | -0.13% |
| Nov 26, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 57.24 | 0.35% |
| Nov 25, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.04 | 0.47% |
| Nov 22, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 56.78 | 0.61% |
| Nov 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.43 | 0.90% |
| Nov 20, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 55.93 | 0.19% |
| Nov 19, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.82 | -0.24% |
| Nov 18, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 55.96 | 0.44% |
| Nov 15, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 55.71 | -0.86% |
| Nov 14, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.20 | -0.69% |
| Nov 13, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.59 | -0.03% |
| Nov 12, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.61 | -0.60% |
| Nov 11, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.95 | -0.23% |
| Nov 8, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 57.08 | 0.52% |
| Nov 7, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 56.79 | 0.29% |
| Nov 6, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.62 | 1.82% |
| Nov 5, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.61 | 0.83% |
| Nov 4, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 55.16 | -0.38% |
| Nov 1, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 55.37 | -0.12% |
| Oct 31, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 55.43 | -0.94% |
| Oct 30, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 55.96 | -0.02% |
| Oct 29, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.97 | -0.27% |
| Oct 28, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.12 | 0.31% |
| Oct 25, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 55.95 | -0.34% |
| Oct 24, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.14 | -0.39% |
| Oct 23, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 56.36 | -0.22% |
| Oct 22, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 56.48 | -0.19% |
| Oct 21, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.59 | -0.67% |
| Oct 18, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 56.97 | 0.27% |
| Oct 17, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.81 | -0.08% |
| Oct 16, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.86 | 0.52% |
| Oct 15, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 56.57 | -0.54% |
| Oct 14, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.87 | 0.76% |
| Oct 11, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.44 | 0.71% |
| Oct 10, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.04 | -0.41% |
| Oct 9, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.27 | 0.63% |
| Oct 8, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 55.92 | 0.43% |
| Oct 7, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.68 | -0.78% |
| Oct 4, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.12 | 0.61% |
| Oct 3, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 55.78 | -0.37% |
| Oct 2, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 55.99 | 0.05% |
| Oct 1, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 55.96 | -0.34% |
| Sep 30, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.15 | 0.51% |
| Sep 27, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.86 | 0.09% |
| Sep 26, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 55.81 | 0.26% |
| Sep 25, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 55.67 | -0.32% |
| Sep 24, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 55.85 | -0.09% |
| Sep 23, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.90 | 0.39% |
| Sep 20, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.68 | -0.03% |
| Sep 19, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 55.70 | 1.00% |
| Sep 18, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 55.15 | -0.63% |
| Sep 17, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 55.30 | -0.21% |
| Sep 16, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.41 | 0.52% |
| Sep 13, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 55.13 | 0.66% |
| Sep 12, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 54.77 | 0.49% |
| Sep 11, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.50 | 0.14% |
| Sep 10, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 54.43 | 0.26% |
| Sep 9, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 54.28 | 1.11% |
| Sep 6, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 53.69 | -1.03% |
| Sep 5, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 54.25 | -0.68% |
| Sep 4, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 54.62 | 0.10% |
| Sep 3, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.56 | -1.22% |
| Aug 30, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 55.23 | 0.78% |
| Aug 29, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 54.81 | 0.16% |
| Aug 28, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 54.72 | -0.16% |
| Aug 27, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 54.81 | 0.19% |
| Aug 26, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 54.70 | 0.03% |
| Aug 23, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 54.68 | 0.91% |
| Aug 22, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 54.19 | -0.30% |
| Aug 21, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 54.35 | 0.33% |
| Aug 20, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 54.17 | -0.12% |
| Aug 19, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.24 | 0.58% |
| Aug 16, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 53.92 | 0.11% |
| Aug 15, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 53.87 | 0.94% |
| Aug 14, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 53.36 | 0.48% |
| Aug 13, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 53.11 | 1.14% |
| Aug 12, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 52.51 | -0.16% |
| Aug 9, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 52.59 | 0.27% |
| Aug 8, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 52.45 | 1.58% |
| Aug 7, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 51.64 | -0.42% |
| Aug 6, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 51.85 | 0.83% |
| Aug 5, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 51.43 | -2.36% |
| Aug 2, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 52.67 | -1.12% |
| Aug 1, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 53.27 | -0.51% |