American High-Income Municipal Bond Fund Class A (AMHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
-0.04 (-0.28%)
At close: Oct 5, 2026
AMHIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Oct 2, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Sep 30, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.11% |
| Sep 29, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.27 | -0.27% |
| Sep 28, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -1.11% |
| Sep 25, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | -0.48% |
| Sep 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -0.54% |
| Sep 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.81% |
| Sep 22, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.07% |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.75 | 0.07% |
| Sep 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.20% |
| Sep 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | 0.27% |
| Sep 16, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | -0.07% |
| Sep 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | -0.34% |
| Sep 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.79 | -0.07% |
| Sep 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.80 | 0.20% |
| Sep 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | -0.93% |
| Sep 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.91 | -0.47% |
| Sep 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | -0.07% |
| Sep 4, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | -0.07% |
| Sep 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | - |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.00 | 0.07% |
| Sep 1, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | -0.60% |
| Aug 31, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.08 | -0.26% |
| Aug 28, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | -0.07% |
| Aug 27, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.13 | -0.07% |
| Aug 26, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | -0.07% |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 0.07% |
| Aug 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.14 | 0.07% |
| Aug 21, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.13 | -0.13% |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | -0.19% |
| Aug 19, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.18 | 0.32% |
| Aug 18, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.13 | -0.39% |
| Aug 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.19 | -0.26% |
| Aug 14, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.23 | -0.26% |
| Aug 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 0.13% |
| Aug 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 0.07% |
| Aug 11, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | - |
| Aug 10, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.24 | -0.07% |
| Aug 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 0.20% |
| Aug 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.22 | - |
| Aug 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.22 | 0.13% |
| Aug 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.20 | 0.26% |
| Aug 3, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | - |
| Jul 31, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | 0.13% |
| Jul 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | -0.26% |
| Jul 29, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.18 | -0.13% |
| Jul 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | 0.20% |
| Jul 27, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | 0.20% |