American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.29
+0.73 (1.36%)
Apr 24, 2025, 8:00 PM EDT
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | - | - |
| Apr 23, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.06% |
| Apr 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53% |
| Apr 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.77% |
| Apr 17, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Apr 16, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -1.28% |
| Apr 15, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.35% |
| Apr 14, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.97% |
| Apr 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.44% |
| Apr 10, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -2.53% |
| Apr 9, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 6.64% |
| Apr 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.00% |
| Apr 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.37% |
| Apr 4, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -4.99% |
| Apr 3, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -3.24% |
| Apr 2, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.34% |
| Apr 1, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.14% |
| Mar 31, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.82% |
| Mar 28, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -1.10% |
| Mar 27, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.14% |
| Mar 26, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.25% |
| Mar 25, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.14% |
| Mar 24, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 1.09% |
| Mar 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.23% |
| Mar 20, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.27% |
| Mar 19, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.64% |
| Mar 18, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.48% |
| Mar 17, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 1.00% |
| Mar 14, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1.35% |
| Mar 13, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.83% |
| Mar 12, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.66% |
| Mar 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.57 | -1.01% |
| Mar 10, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.14 | -1.47% |
| Mar 7, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.98 | 0.74% |
| Mar 6, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.56 | -1.11% |
| Mar 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.19 | 1.04% |
| Mar 4, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.61 | -1.54% |
| Mar 3, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.49 | -0.57% |
| Feb 28, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.82 | 1.22% |
| Feb 27, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.13 | -0.52% |
| Feb 26, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.42 | -0.22% |
| Feb 25, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.55 | 0.07% |
| Feb 24, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.51 | -0.14% |
| Feb 21, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.59 | -1.06% |
| Feb 20, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.21 | -0.10% |
| Feb 19, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.27 | 0.39% |
| Feb 18, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.04 | 0.41% |
| Feb 14, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.80 | -0.39% |
| Feb 13, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.03 | 0.53% |
| Feb 12, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.72 | -0.10% |