American High-Income Municipal Bond A (AMHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.23
-0.01 (-0.07%)
Oct 6, 2025, 4:00 PM EDT
AMHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.07% |
| Oct 6, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.07% |
| Oct 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Oct 2, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Oct 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% |
| Sep 30, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| Sep 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.13% |
| Sep 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.13% |
| Sep 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.13% |
| Sep 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| Sep 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Sep 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Sep 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% |
| Sep 17, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% |
| Sep 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Sep 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Sep 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |
| Sep 10, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.40% |
| Sep 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.13% |
| Sep 8, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.53% |
| Sep 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
| Sep 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.27% |
| Sep 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Sep 2, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| Aug 29, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Aug 28, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.07% |
| Aug 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Aug 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Aug 25, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Aug 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.34% |
| Aug 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| Aug 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Aug 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Aug 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| Aug 14, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.13% |
| Aug 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Aug 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Aug 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Aug 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Aug 6, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.20% |
| Aug 5, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Aug 4, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.07% |
| Aug 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.47% |
| Jul 31, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |
| Jul 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% |
| Jul 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |