American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.62
+0.33 (0.53%)
May 26, 2026, 8:05 AM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.06% |
| May 22, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.53% |
| May 21, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.34% |
| May 20, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.58% |
| May 19, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.42% |
| May 18, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.31% |
| May 15, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.83% |
| May 14, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.97% |
| May 13, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.06% |
| May 12, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.37% |
| May 11, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.34% |
| May 8, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -0.11% |
| May 7, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.83% |
| May 6, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.86% |
| May 5, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.44% |
| May 4, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.55% |
| May 1, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.08% |
| Apr 30, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.42% |
| Apr 29, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -0.05% |
| Apr 28, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.07% |
| Apr 27, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.36% |
| Apr 24, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.25% |
| Apr 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.50% |
| Apr 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.48% |
| Apr 21, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.90% |
| Apr 20, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.29% |
| Apr 17, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.84% |
| Apr 16, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.15% |
| Apr 15, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.15% |
| Apr 14, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.28% |
| Apr 13, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.65% |
| Apr 10, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.42% |
| Apr 9, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.47% |
| Apr 8, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 2.34% |
| Apr 7, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.14% |
| Apr 6, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.43% |
| Apr 2, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.03% |
| Apr 1, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.19% |
| Mar 31, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 1.88% |
| Mar 30, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.11% |
| Mar 27, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.06% |
| Mar 26, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.18% |
| Mar 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.45% |
| Mar 24, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Mar 23, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.88% |
| Mar 20, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -1.37% |
| Mar 19, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.09% |
| Mar 18, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.60% |
| Mar 17, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.43 | -0.20% |
| Mar 16, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.55 | 0.81% |