American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.96
-0.81 (-1.38%)
Mar 20, 2026, 4:00 PM EST
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -1.38% |
| Mar 19, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.07% |
| Mar 18, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -2.02% |
| Mar 17, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.77 | -0.18% |
| Mar 16, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.88 | 0.79% |
| Mar 13, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.41 | -0.25% |
| Mar 12, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.56 | -1.16% |
| Mar 11, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.26 | -0.44% |
| Mar 10, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.53 | -0.28% |
| Mar 9, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.70 | 0.43% |
| Mar 6, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.44 | -0.98% |
| Mar 5, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.03 | -1.00% |
| Mar 4, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.65 | 0.29% |
| Mar 3, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.47 | -1.15% |
| Mar 2, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.19 | -0.18% |
| Feb 27, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.30 | 0.30% |
| Feb 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.11 | -0.18% |
| Feb 25, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.22 | 0.43% |
| Feb 24, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.95 | 0.26% |
| Feb 23, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.79 | -0.48% |
| Feb 20, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.09 | 0.48% |
| Feb 19, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.79 | -0.19% |
| Feb 18, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.91 | 0.10% |
| Feb 17, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 61.85 | 0.03% |
| Feb 13, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.83 | 0.37% |
| Feb 12, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.60 | -0.72% |
| Feb 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.05 | 0.45% |
| Feb 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.77 | - |
| Feb 9, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.77 | 0.36% |
| Feb 6, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.55 | 1.76% |
| Feb 5, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.49 | -0.70% |
| Feb 4, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 60.91 | 0.58% |
| Feb 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.57 | -0.15% |
| Feb 2, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.66 | 0.33% |
| Jan 30, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.46 | 0.05% |
| Jan 29, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.43 | -0.20% |
| Jan 28, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.55 | -0.51% |
| Jan 27, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 60.85 | 0.51% |
| Jan 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.55 | 0.51% |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.24 | 0.20% |
| Jan 22, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.12 | -0.08% |
| Jan 21, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.17 | 0.90% |
| Jan 20, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.63 | -1.96% |
| Jan 16, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.82 | 0.25% |
| Jan 15, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.68 | 0.36% |
| Jan 14, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.46 | 0.05% |
| Jan 13, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.43 | -0.20% |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.55 | 0.26% |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.39 | 0.86% |
| Jan 8, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.87 | 0.27% |