American Funds American Mutual Fund® Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.49
-0.62 (-1.10%)
Mar 28, 2025, 8:00 PM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -1.10% |
| Mar 27, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.14% |
| Mar 26, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.25% |
| Mar 25, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.14% |
| Mar 24, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 1.08% |
| Mar 21, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.23% |
| Mar 20, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.27% |
| Mar 19, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.65% |
| Mar 18, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -0.48% |
| Mar 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.01% |
| Mar 14, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 1.35% |
| Mar 13, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.83% |
| Mar 12, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.59% |
| Mar 11, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.28 | -1.02% |
| Mar 10, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 55.85 | -1.46% |
| Mar 7, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.68 | 0.73% |
| Mar 6, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.27 | -1.10% |
| Mar 5, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.89 | 1.04% |
| Mar 4, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.31 | -1.55% |
| Mar 3, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.19 | -0.59% |
| Feb 28, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.53 | 1.23% |
| Feb 27, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.84 | -0.51% |
| Feb 26, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.12 | -0.23% |
| Feb 25, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.25 | 0.05% |
| Feb 24, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.22 | -0.14% |
| Feb 21, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.30 | -1.07% |
| Feb 20, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 57.92 | -0.10% |
| Feb 19, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 57.98 | 0.40% |
| Feb 18, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.75 | 0.42% |
| Feb 14, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.51 | -0.40% |
| Feb 13, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.74 | 0.54% |
| Feb 12, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.43 | -0.10% |
| Feb 11, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.49 | 0.40% |
| Feb 10, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.26 | 0.40% |
| Feb 7, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.03 | -0.73% |
| Feb 6, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.45 | 0.17% |
| Feb 5, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.35 | 0.84% |
| Feb 4, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.88 | 0.16% |
| Feb 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.79 | -0.28% |
| Jan 31, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.94 | -0.28% |
| Jan 30, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.10 | 0.67% |
| Jan 29, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.73 | -0.14% |
| Jan 28, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.81 | -0.05% |
| Jan 27, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.84 | -0.14% |
| Jan 24, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.91 | 0.04% |
| Jan 23, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 56.89 | 0.90% |
| Jan 22, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.39 | -0.07% |
| Jan 21, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.43 | 1.09% |
| Jan 17, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.82 | 0.52% |
| Jan 16, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.53 | 0.41% |