American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.01
+0.34 (0.54%)
May 26, 2026, 8:05 AM EST
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.06% |
| May 22, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.54% |
| May 21, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.34% |
| May 20, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.58% |
| May 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.42% |
| May 18, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.32% |
| May 15, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.85% |
| May 14, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.97% |
| May 13, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.08% |
| May 12, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.37% |
| May 11, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.34% |
| May 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.11% |
| May 7, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.82% |
| May 6, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.86% |
| May 5, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.44% |
| May 4, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.55% |
| May 1, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.08% |
| Apr 30, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.43% |
| Apr 29, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.05% |
| Apr 28, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.07% |
| Apr 27, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.36% |
| Apr 24, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.24% |
| Apr 23, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.51% |
| Apr 22, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.46% |
| Apr 21, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.90% |
| Apr 20, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.29% |
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.84% |
| Apr 16, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.15% |
| Apr 15, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.13% |
| Apr 14, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.26% |
| Apr 13, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.66% |
| Apr 10, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.41% |
| Apr 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.46% |
| Apr 8, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 2.34% |
| Apr 7, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 0.14% |
| Apr 6, 2026 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.43% |
| Apr 2, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.05% |
| Apr 1, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.19% |
| Mar 31, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.87% |
| Mar 30, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.10% |
| Mar 27, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.05% |
| Mar 26, 2026 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.19% |
| Mar 25, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.46% |
| Mar 24, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| Mar 23, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.88% |
| 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 | -1.60% |
| 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% |