American Funds American Mutual Fund® Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.32
+0.72 (1.34%)
Apr 24, 2025, 4:00 PM EDT
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.34% |
| Apr 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.06% |
| Apr 22, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.55% |
| Apr 21, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -1.79% |
| Apr 17, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Apr 16, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -1.28% |
| Apr 15, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.35% |
| Apr 14, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.97% |
| Apr 11, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.46% |
| Apr 10, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -2.53% |
| Apr 9, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 6.64% |
| Apr 8, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -1.01% |
| Apr 7, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -1.37% |
| Apr 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.99% |
| Apr 3, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -3.24% |
| Apr 2, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.34% |
| Apr 1, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.14% |
| Mar 31, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.82% |
| 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% |