American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.07
+0.16 (0.27%)
Jul 17, 2025, 4:00 PM EDT
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | - | - |
| Jul 16, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.45% |
| Jul 15, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.85% |
| Jul 14, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.27% |
| Jul 11, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.35% |
| Jul 10, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.42% |
| Jul 9, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.45% |
| Jul 8, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.07% |
| Jul 7, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -0.57% |
| Jul 3, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.65% |
| Jul 2, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.17% |
| Jul 1, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.35% |
| Jun 30, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.63% |
| Jun 27, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.24% |
| Jun 26, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.74% |
| Jun 25, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.43% |
| Jun 24, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.70% |
| Jun 23, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.81% |
| 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% |