American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.79
-0.03 (-0.05%)
Jun 20, 2025, 4:00 PM EDT
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.05% |
| Jun 18, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.03% |
| Jun 17, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.79% |
| Jun 16, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.38% |
| Jun 13, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.79% |
| Jun 12, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.57% |
| Jun 11, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | -0.21% |
| Jun 10, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.08 | 0.12% |
| Jun 9, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.01 | -0.03% |
| Jun 6, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.03 | 0.55% |
| Jun 5, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.72 | -0.07% |
| Jun 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| Jun 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | 0.43% |
| Jun 2, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.51 | 0.38% |
| May 30, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.29 | 0.31% |
| May 29, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.11 | 0.40% |
| May 28, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.88 | -0.51% |
| May 27, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.17 | 1.63% |
| May 23, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.25 | -0.23% |
| May 22, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.38 | -0.25% |
| May 21, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.52 | -1.46% |
| May 20, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.36 | -0.09% |
| May 19, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.41 | 0.44% |
| May 16, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.16 | 0.58% |
| May 15, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.83 | 1.17% |
| May 14, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.17 | -0.42% |
| May 13, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.41 | -0.23% |
| May 12, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.54 | 2.18% |
| May 9, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.34 | -0.22% |
| May 8, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.46 | 0.20% |
| May 7, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.35 | 0.29% |
| May 6, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.19 | -0.68% |
| May 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.56 | -0.45% |
| May 2, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.81 | 1.50% |
| May 1, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 54.99 | 0.29% |
| Apr 30, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.83 | 0.40% |
| Apr 29, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.61 | 0.46% |
| Apr 28, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.36 | 0.37% |
| Apr 25, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.16 | 0.18% |
| Apr 24, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.06 | 1.36% |
| Apr 23, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.33 | 1.06% |
| Apr 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | 1.53% |
| Apr 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.98 | -1.77% |
| Apr 17, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.92 | - |
| Apr 16, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.92 | -1.28% |
| Apr 15, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.60 | -0.35% |
| Apr 14, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.79 | 0.97% |
| Apr 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | 1.44% |
| Apr 10, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.52 | -2.53% |
| Apr 9, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 53.88 | 6.64% |