American High-Income Municipal Bond Fund® Class A (AMHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.77
+0.05 (0.34%)
Apr 24, 2025, 4:00 PM EDT
AMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.34% |
| Apr 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.48% |
| Apr 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Apr 21, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.81% |
| Apr 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Apr 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| Apr 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.14% |
| Apr 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.84% |
| Apr 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.16% |
| Apr 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.27% |
| Apr 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.76% |
| Apr 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.60% |
| Apr 7, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -2.34% |
| Apr 4, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Apr 3, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Apr 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| Apr 1, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Mar 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Mar 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.33% |
| Mar 27, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.40% |
| Mar 26, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Mar 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Mar 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Mar 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Mar 20, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.20% |
| Mar 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Mar 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.07% |
| Mar 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% |
| Mar 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Mar 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.52% |
| Mar 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |
| Mar 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Mar 7, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Mar 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Mar 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| Mar 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Feb 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.06% |
| Feb 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.39 | -0.06% |
| Feb 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.40 | 0.19% |
| Feb 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.37 | 0.32% |
| Feb 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | 0.06% |
| Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 0.20% |
| Feb 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.28 | 0.20% |
| Feb 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.25 | 0.07% |
| Feb 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.24 | -0.07% |
| Feb 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.25 | 0.13% |
| Feb 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.23 | 0.33% |
| Feb 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.18 | -0.65% |