American Funds American Mutual Fund® Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.99
+0.07 (0.12%)
Jun 11, 2025, 8:05 AM EDT
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | - | - |
| Jun 10, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.12% |
| Jun 9, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.03% |
| Jun 6, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.56% |
| Jun 5, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.07% |
| Jun 4, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.02% |
| Jun 3, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.45% |
| Jun 2, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 0.37% |
| May 30, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.30% |
| May 29, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0.40% |
| May 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.49% |
| May 27, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 1.62% |
| May 23, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -0.21% |
| May 22, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.27% |
| May 21, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -1.45% |
| May 20, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.10% |
| May 19, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.44% |
| May 16, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.58% |
| May 15, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.18% |
| May 14, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.43% |
| May 13, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.23% |
| May 12, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 2.17% |
| May 9, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.22% |
| May 8, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.20% |
| May 7, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 0.29% |
| May 6, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.68% |
| May 5, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.45% |
| May 2, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.51% |
| May 1, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.29% |
| Apr 30, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.39% |
| Apr 29, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.46% |
| Apr 28, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.37% |
| Apr 25, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.19% |
| Apr 24, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.35% |
| Apr 23, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 1.06% |
| Apr 22, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.52% |
| Apr 21, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -1.76% |
| Apr 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Apr 16, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.29% |
| Apr 15, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.35% |
| Apr 14, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.98% |
| Apr 11, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 1.45% |
| Apr 10, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.53% |
| Apr 9, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 6.62% |
| Apr 8, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.98% |
| Apr 7, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.37% |
| Apr 4, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -5.00% |
| Apr 3, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -3.22% |
| Apr 2, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.32% |
| Apr 1, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.14% |