American Funds American Mutual Fund® Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.11
-0.38 (-0.68%)
May 7, 2025, 8:05 AM EDT
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | - | - |
| 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% |
| Mar 31, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.83% |
| 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% |