American Funds American Mutual F2 (AMRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.20
-0.45 (-0.70%)
Jul 8, 2026, 4:00 PM EST
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | - | - |
| Jul 7, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.12% |
| Jul 6, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.05% |
| Jul 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.62% |
| Jul 1, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.11% |
| Jun 30, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.05% |
| Jun 29, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.78% |
| Jun 26, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.35% |
| Jun 25, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.52% |
| Jun 24, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.48% |
| Jun 23, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.14% |
| Jun 22, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.14% |
| Jun 18, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.48% |
| Jun 17, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | -1.06% |
| Jun 16, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.05% |
| Jun 15, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.47 | 0.39% |
| Jun 12, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.22 | 0.57% |
| Jun 11, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 62.86 | 1.19% |
| Jun 10, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.13 | -0.87% |
| Jun 9, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.67 | 0.62% |
| Jun 8, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.28 | -0.16% |
| Jun 5, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.38 | -1.14% |
| Jun 4, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.10 | 0.59% |
| Jun 3, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.73 | -0.35% |
| Jun 2, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.95 | 0.62% |
| Jun 1, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.56 | -0.51% |
| May 29, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.88 | 0.02% |
| May 28, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 62.87 | 0.19% |
| May 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.75 | 0.05% |
| May 26, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.72 | -0.06% |
| May 22, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.76 | 0.54% |
| May 21, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.42 | 0.34% |
| May 20, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.22 | 0.58% |
| May 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.86 | -0.42% |
| May 18, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.12 | 0.32% |
| May 15, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 61.92 | -0.85% |
| May 14, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.44 | 0.97% |
| May 13, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.85 | 0.08% |
| May 12, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.80 | 0.37% |
| May 11, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.57 | 0.34% |
| May 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.36 | -0.11% |
| May 7, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.43 | -0.82% |
| May 6, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.94 | 0.86% |
| May 5, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.41 | 0.44% |
| May 4, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.14 | -0.55% |
| May 1, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.48 | -0.08% |
| Apr 30, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.53 | 1.43% |
| Apr 29, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.66 | -0.05% |
| Apr 28, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.69 | 0.07% |
| Apr 27, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.65 | -0.36% |