American High-Income Municipal Bond Fund Class A (AMHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.93
+0.05 (0.34%)
Nov 4, 2026, 4:00 PM EST
AMHIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.34% |
| Nov 3, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Nov 2, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.07% |
| Oct 30, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.68% |
| Oct 29, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.76 | 0.14% |
| Oct 28, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.07% |
| Oct 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | - |
| Oct 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | 0.27% |
| Oct 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.71 | 0.20% |
| Oct 22, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | 0.75% |
| Oct 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.14% |
| Oct 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -0.07% |
| Oct 19, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.14% |
| Oct 16, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.58 | 0.07% |
| Oct 15, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | 0.89% |
| Oct 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | - |
| Oct 13, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | 0.49% |
| Oct 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.37 | - |
| Oct 9, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.37 | 0.56% |
| Oct 8, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | - |
| Oct 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.29 | -0.63% |
| Oct 6, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | -0.14% |
| Oct 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | -0.28% |
| Oct 2, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | -0.07% |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | 0.49% |
| Sep 30, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | 1.12% |
| Sep 29, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.22 | -0.28% |
| Sep 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.26 | -1.10% |
| Sep 25, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | -0.48% |
| Sep 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.49 | -0.55% |
| Sep 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.57 | -0.81% |
| Sep 22, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | -0.07% |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | 0.07% |
| Sep 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | -0.20% |
| Sep 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.72 | 0.27% |
| Sep 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.68 | -0.07% |
| Sep 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | -0.33% |
| Sep 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.74 | -0.07% |
| Sep 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | 0.20% |
| Sep 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.72 | -0.94% |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | -0.46% |
| Sep 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | -0.07% |
| Sep 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.94 | -0.07% |
| Sep 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.95 | - |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.95 | 0.07% |
| Sep 1, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.94 | -0.59% |
| Aug 31, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.03 | 0.06% |
| Aug 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | -0.07% |
| Aug 27, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.03 | -0.07% |
| Aug 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.04 | -0.07% |