American High-Income Municipal Bond Fund® Class A (AMHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.89
+0.01 (0.07%)
Jun 26, 2025, 4:00 PM EDT
AMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Jun 26, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Jun 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Jun 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Jun 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Jun 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Jun 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Jun 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Jun 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Jun 13, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Jun 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jun 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Jun 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Jun 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| Jun 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Jun 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.07% |
| Jun 4, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Jun 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Jun 2, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| May 30, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| May 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| May 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| May 27, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| 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 | -0.13% |
| May 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| 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% |