American Funds American Mutual Fund Class A (AMRMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.41
+0.20 (0.30%)
At close: Feb 27, 2026
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.30% |
| Feb 26, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.17% |
| Feb 25, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.42% |
| Feb 24, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.26% |
| Feb 23, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.48% |
| Feb 20, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.49% |
| Feb 19, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.18% |
| Feb 18, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.09% |
| Feb 17, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.02% |
| Feb 13, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.37% |
| Feb 12, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.71% |
| Feb 11, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.46% |
| Feb 10, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Feb 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.35% |
| Feb 6, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 1.75% |
| Feb 5, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.68% |
| Feb 4, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.57% |
| Feb 3, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.17% |
| Feb 2, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.33% |
| Jan 30, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.06% |
| Jan 29, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.20% |
| Jan 28, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.51% |
| Jan 27, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.51% |
| Jan 26, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.51% |
| Jan 23, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.19% |
| Jan 22, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% |
| Jan 21, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.90% |
| Jan 20, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.96% |
| Jan 16, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.25% |
| Jan 15, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.36% |
| Jan 14, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.06% |
| Jan 13, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.20% |
| Jan 12, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.26% |
| Jan 9, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.86% |
| Jan 8, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.27% |
| Jan 7, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.81% |
| Jan 6, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.64% |
| Jan 5, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.36% |
| Jan 2, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.65% |
| Dec 31, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.68% |
| Dec 30, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.06% |
| Dec 29, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% |
| Dec 26, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.02% |
| Dec 24, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.38% |
| Dec 23, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.27% |
| Dec 22, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.70% |
| Dec 19, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.43% |
| Dec 18, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.45% |
| Dec 17, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.64% |
| Dec 16, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -6.60% |