American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.85
+0.26 (0.44%)
At close: Dec 19, 2025
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.44% |
| Dec 18, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.45% |
| Dec 17, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.65% |
| Dec 16, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -6.62% |
| Dec 15, 2025 | 59.05 | 59.05 | 59.05 | 62.87 | 59.05 | 0.10% |
| Dec 12, 2025 | 58.99 | 58.99 | 58.99 | 62.81 | 58.99 | -0.77% |
| Dec 11, 2025 | 59.45 | 59.45 | 59.45 | 63.30 | 59.45 | 0.51% |
| Dec 10, 2025 | 59.15 | 59.15 | 59.15 | 62.98 | 59.15 | 0.82% |
| Dec 9, 2025 | 58.67 | 58.67 | 58.67 | 62.47 | 58.67 | -0.26% |
| Dec 8, 2025 | 58.83 | 58.83 | 58.83 | 62.63 | 58.82 | -0.27% |
| Dec 5, 2025 | 58.98 | 58.98 | 58.98 | 62.80 | 58.98 | -0.06% |
| Dec 4, 2025 | 59.02 | 59.02 | 59.02 | 62.84 | 59.02 | 0.05% |
| Dec 3, 2025 | 58.99 | 58.99 | 58.99 | 62.81 | 58.99 | 0.48% |
| Dec 2, 2025 | 58.71 | 58.71 | 58.71 | 62.51 | 58.71 | -0.03% |
| Dec 1, 2025 | 58.73 | 58.73 | 58.73 | 62.53 | 58.73 | -1.25% |
| Nov 28, 2025 | 59.47 | 59.47 | 59.47 | 63.32 | 59.47 | 0.56% |
| Nov 26, 2025 | 59.14 | 59.14 | 59.14 | 62.97 | 59.14 | 0.78% |
| Nov 25, 2025 | 58.68 | 58.68 | 58.68 | 62.48 | 58.68 | 1.23% |
| Nov 24, 2025 | 57.97 | 57.97 | 57.97 | 61.72 | 57.97 | 0.85% |
| Nov 21, 2025 | 57.48 | 57.48 | 57.48 | 61.20 | 57.48 | 0.82% |
| Nov 20, 2025 | 57.01 | 57.01 | 57.01 | 60.70 | 57.01 | -1.03% |
| Nov 19, 2025 | 57.60 | 57.60 | 57.60 | 61.33 | 57.60 | 0.15% |
| Nov 18, 2025 | 57.52 | 57.52 | 57.52 | 61.24 | 57.52 | -0.34% |
| Nov 17, 2025 | 57.72 | 57.72 | 57.72 | 61.45 | 57.72 | -0.66% |
| Nov 14, 2025 | 58.10 | 58.10 | 58.10 | 61.86 | 58.10 | -0.03% |
| Nov 13, 2025 | 58.12 | 58.12 | 58.12 | 61.88 | 58.12 | -1.13% |
| Nov 12, 2025 | 58.79 | 58.79 | 58.79 | 62.59 | 58.79 | 0.22% |
| Nov 11, 2025 | 58.66 | 58.66 | 58.66 | 62.45 | 58.66 | 0.66% |
| Nov 10, 2025 | 58.27 | 58.27 | 58.27 | 62.04 | 58.27 | 0.76% |
| Nov 7, 2025 | 57.83 | 57.83 | 57.83 | 61.57 | 57.83 | 0.59% |
| Nov 6, 2025 | 57.49 | 57.49 | 57.49 | 61.21 | 57.49 | -0.46% |
| Nov 5, 2025 | 57.75 | 57.75 | 57.75 | 61.49 | 57.75 | 0.41% |
| Nov 4, 2025 | 57.52 | 57.52 | 57.52 | 61.24 | 57.52 | -0.39% |
| Nov 3, 2025 | 57.75 | 57.75 | 57.75 | 61.48 | 57.74 | -0.44% |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 61.75 | 58.00 | -0.39% |
| Oct 30, 2025 | 58.22 | 58.22 | 58.22 | 61.99 | 58.22 | -0.91% |
| Oct 29, 2025 | 58.76 | 58.76 | 58.76 | 62.56 | 58.76 | -0.60% |
| Oct 28, 2025 | 59.12 | 59.12 | 59.12 | 62.94 | 59.12 | -0.33% |
| Oct 27, 2025 | 59.31 | 59.31 | 59.31 | 63.15 | 59.31 | 0.65% |
| Oct 24, 2025 | 58.93 | 58.93 | 58.93 | 62.74 | 58.93 | 0.45% |
| Oct 23, 2025 | 58.67 | 58.67 | 58.67 | 62.46 | 58.67 | 0.42% |
| Oct 22, 2025 | 58.42 | 58.42 | 58.42 | 62.20 | 58.42 | -0.27% |
| Oct 21, 2025 | 58.58 | 58.58 | 58.58 | 62.37 | 58.58 | 0.10% |
| Oct 20, 2025 | 58.52 | 58.52 | 58.52 | 62.31 | 58.52 | 0.81% |
| Oct 17, 2025 | 58.06 | 58.06 | 58.06 | 61.81 | 58.05 | 0.28% |
| Oct 16, 2025 | 57.90 | 57.90 | 57.90 | 61.64 | 57.89 | -0.66% |
| Oct 15, 2025 | 58.28 | 58.28 | 58.28 | 62.05 | 58.28 | 0.23% |
| Oct 14, 2025 | 58.15 | 58.15 | 58.15 | 61.91 | 58.15 | 0.31% |
| Oct 13, 2025 | 57.97 | 57.97 | 57.97 | 61.72 | 57.97 | 1.28% |
| Oct 10, 2025 | 57.24 | 57.24 | 57.24 | 60.94 | 57.24 | -1.99% |