American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.01
-0.34 (-0.55%)
May 4, 2026, 4:00 PM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| 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 | -1.95% |
| 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% |
| Mar 13, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.07 | -0.27% |
| Mar 12, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.23 | -1.15% |
| Mar 11, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.92 | -0.45% |
| Mar 10, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.19 | -0.28% |
| Mar 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.36 | 0.43% |
| Mar 6, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.10 | -0.99% |
| Mar 5, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.69 | -0.99% |
| Mar 4, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.30 | 0.28% |
| Mar 3, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.13 | -1.16% |
| Mar 2, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.85 | -0.16% |
| Feb 27, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.95 | 0.31% |
| Feb 26, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.76 | -0.18% |
| Feb 25, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.87 | 0.44% |
| Feb 24, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.60 | 0.24% |
| Feb 23, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.48% |