American Funds American Mutual Fund® Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.87
-0.63 (-1.08%)
Feb 21, 2025, 4:00 PM EST
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -1.08% |
| Feb 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.10% |
| Feb 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.39% |
| Feb 18, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.41% |
| Feb 14, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.39% |
| Feb 13, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.53% |
| Feb 12, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.10% |
| Feb 11, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.40% |
| Feb 10, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.40% |
| Feb 7, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.72% |
| Feb 6, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.17% |
| Feb 5, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.85% |
| Feb 4, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.16% |
| Feb 3, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.28% |
| Jan 31, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.29% |
| Jan 30, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.68% |
| Jan 29, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.14% |
| Jan 28, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.05% |
| Jan 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.14% |
| Jan 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.03% |
| Jan 23, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.91% |
| Jan 22, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.09% |
| Jan 21, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.10% |
| Jan 17, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.52% |
| Jan 16, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.41% |
| Jan 15, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.09% |
| Jan 14, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.55% |
| Jan 13, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.40% |
| Jan 10, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -1.21% |
| Jan 8, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.22% |
| Jan 7, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.32% |
| Jan 6, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.11% |
| Jan 3, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.74% |
| Jan 2, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.13% |
| Dec 31, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.02% |
| Dec 30, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -1.02% |
| Dec 27, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.61% |
| Dec 26, 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.12% |
| Dec 24, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.81% |
| Dec 23, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.45% |
| 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% |