American Funds American Mutual Fund® Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.45
-0.08 (-0.14%)
Mar 27, 2025, 5:00 PM EST
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -1.10% |
| Mar 27, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.14% |
| Mar 26, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.25% |
| Mar 25, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.14% |
| Mar 24, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.07% |
| Mar 21, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.21% |
| Mar 20, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.28% |
| Mar 19, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.66% |
| Mar 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.50% |
| Mar 17, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.00% |
| Mar 14, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.36% |
| Mar 13, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.85% |
| Mar 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.61% |
| Mar 11, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.62 | -1.01% |
| Mar 10, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.19 | -1.47% |
| Mar 7, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.02 | 0.74% |
| Mar 6, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.61 | -1.11% |
| Mar 5, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.24 | 1.06% |
| Mar 4, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.65 | -1.56% |
| Mar 3, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.54 | -0.59% |
| Feb 28, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.88 | 1.24% |
| Feb 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.17 | -0.52% |
| Feb 26, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.47 | -0.22% |
| Feb 25, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.60 | 0.05% |
| Feb 24, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.57 | -0.12% |
| Feb 21, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.64 | -1.08% |
| Feb 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | -0.10% |
| Feb 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.33 | 0.39% |
| Feb 18, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.10 | 0.41% |
| Feb 14, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 57.86 | -0.39% |
| Feb 13, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.09 | 0.53% |
| Feb 12, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.78 | -0.10% |
| Feb 11, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.84 | 0.40% |
| Feb 10, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.61 | 0.40% |
| Feb 7, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.38 | -0.72% |
| Feb 6, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.80 | 0.17% |
| Feb 5, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.70 | 0.85% |
| Feb 4, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.21 | 0.16% |
| Feb 3, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.12 | -0.28% |
| Jan 31, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.28 | -0.29% |
| Jan 30, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.45 | 0.68% |
| Jan 29, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.06 | -0.14% |
| Jan 28, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.14 | -0.05% |
| Jan 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.17 | -0.14% |
| Jan 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.25 | 0.03% |
| Jan 23, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.23 | 0.91% |
| Jan 22, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.72 | -0.09% |
| Jan 21, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.77 | 1.10% |
| Jan 17, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.15 | 0.52% |
| Jan 16, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.86 | 0.41% |