American Funds American Mutual Fund® Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.31
+0.56 (1.02%)
Dec 20, 2024, 4:00 PM EST
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 1.02% |
| Dec 19, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.09% |
| Dec 18, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.54% |
| Dec 17, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -5.15% |
| Dec 16, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.46 | -0.08% |
| Dec 13, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 56.51 | 0.47% |
| Dec 12, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 56.24 | -0.37% |
| Dec 11, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.45 | -0.17% |
| Dec 10, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 56.55 | -0.34% |
| Dec 9, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.74 | -0.57% |
| Dec 6, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 57.06 | -0.12% |
| Dec 5, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.13 | -0.40% |
| Dec 4, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 57.36 | -0.03% |
| Dec 3, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 57.38 | -0.26% |
| Dec 2, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.53 | -0.31% |
| Nov 29, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 57.71 | 0.35% |
| Nov 27, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 57.51 | -0.15% |
| Nov 26, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 57.60 | 0.37% |
| Nov 25, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 57.39 | 0.47% |
| Nov 22, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 57.12 | 0.60% |
| Nov 21, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 56.78 | 0.91% |
| Nov 20, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 56.26 | 0.19% |
| Nov 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 56.16 | -0.24% |
| Nov 18, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.29 | 0.42% |
| Nov 15, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.05 | -0.86% |
| Nov 14, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 56.54 | -0.67% |
| Nov 13, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.92 | -0.05% |
| Nov 12, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 56.95 | -0.60% |
| Nov 11, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.29 | -0.23% |
| Nov 8, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.42 | 0.52% |
| Nov 7, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.13 | 0.30% |
| Nov 6, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 56.96 | 1.80% |
| Nov 5, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 55.95 | 0.84% |
| Nov 4, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 55.48 | -0.39% |
| Nov 1, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 55.70 | -0.12% |
| Oct 31, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.77 | -0.93% |
| Oct 30, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.29 | -0.02% |
| Oct 29, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.30 | -0.29% |
| Oct 28, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.46 | 0.32% |
| Oct 25, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.28 | -0.35% |
| Oct 24, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.48 | -0.37% |
| Oct 23, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 56.69 | -0.23% |
| Oct 22, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 56.82 | -0.17% |
| Oct 21, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 56.92 | -0.66% |
| Oct 18, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.30 | 0.25% |
| Oct 17, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.16 | -0.07% |
| Oct 16, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 57.20 | 0.52% |
| Oct 15, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 56.90 | -0.53% |
| Oct 14, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.20 | 0.75% |
| Oct 11, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 56.78 | 0.71% |
| Oct 10, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 56.38 | -0.40% |
| Oct 9, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 56.60 | 0.63% |
| Oct 8, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.25 | 0.44% |
| Oct 7, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.00 | -0.79% |
| Oct 4, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 56.45 | 0.61% |
| Oct 3, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.11 | -0.37% |
| Oct 2, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 56.32 | 0.05% |
| Oct 1, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.29 | -0.34% |
| Sep 30, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.48 | 0.51% |
| Sep 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.20 | 0.08% |
| Sep 26, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.15 | 0.27% |
| Sep 25, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 56.00 | -0.34% |
| Sep 24, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 56.19 | -0.07% |
| Sep 23, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.22 | 0.39% |
| Sep 20, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.00 | -0.05% |
| Sep 19, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 56.03 | 1.01% |
| Sep 18, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 55.47 | -0.65% |
| Sep 17, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.62 | -0.20% |
| Sep 16, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 55.74 | 0.51% |
| Sep 13, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 55.45 | 0.65% |
| Sep 12, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.09 | 0.48% |
| Sep 11, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 54.83 | 0.14% |
| Sep 10, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 54.75 | 0.28% |
| Sep 9, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 54.60 | 1.11% |
| Sep 6, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 54.00 | -1.03% |
| Sep 5, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.56 | -0.69% |
| Sep 4, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 54.94 | 0.12% |
| Sep 3, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 54.87 | -1.23% |
| Aug 30, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.56 | 0.77% |
| Aug 29, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 55.13 | 0.16% |
| Aug 28, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.04 | -0.14% |
| Aug 27, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 55.12 | 0.17% |
| Aug 26, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 55.03 | 0.05% |
| Aug 23, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 55.00 | 0.91% |
| Aug 22, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 54.50 | -0.31% |
| Aug 21, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 54.67 | 0.35% |
| Aug 20, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 54.48 | -0.14% |
| Aug 19, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 54.56 | 0.59% |
| Aug 16, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 54.24 | 0.11% |
| Aug 15, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.18 | 0.95% |
| Aug 14, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 53.67 | 0.48% |
| Aug 13, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 53.41 | 1.13% |
| Aug 12, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 52.81 | -0.16% |
| Aug 9, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 52.90 | 0.27% |
| Aug 8, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 52.76 | 1.59% |
| Aug 7, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 51.93 | -0.42% |
| Aug 6, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 52.15 | 0.81% |
| Aug 5, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 51.73 | -2.35% |
| Aug 2, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 52.98 | -1.12% |
| Aug 1, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 53.57 | -0.51% |