American High-Income Municipal Bond Fund® Class A (AMHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.82
+0.03 (0.20%)
May 23, 2025, 4:00 PM EDT
AMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |
| May 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| May 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% |
| May 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| May 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| May 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| May 15, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| May 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| May 13, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| May 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
| May 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| May 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| May 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| May 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| May 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% |
| May 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| May 1, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| Apr 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% |
| Apr 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Apr 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Apr 25, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.34% |
| 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% |