American Funds American Mutual Fund Class A (AMRMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.81
-0.47 (-0.74%)
At close: Sep 30, 2026
AMRMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Sep 28, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.52% |
| Sep 25, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.51% |
| Sep 24, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.13% |
| Sep 23, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.63% |
| Sep 22, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.13% |
| Sep 21, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.73% |
| Sep 18, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.22% |
| Sep 17, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.62% |
| Sep 16, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.60% |
| Sep 15, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.52 | -0.53% |
| Sep 14, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.86 | -0.31% |
| Sep 11, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.06 | 0.53% |
| Sep 10, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.72 | -0.39% |
| Sep 9, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 63.97 | -0.59% |
| Sep 8, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.35 | -0.49% |
| Sep 4, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.67 | -0.37% |
| Sep 3, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 64.90 | 0.43% |
| Sep 2, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.63 | 0.22% |
| Sep 1, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.49 | -0.34% |
| Aug 31, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.71 | -0.57% |
| Aug 28, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.07 | -0.11% |
| Aug 27, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.14 | -0.26% |
| Aug 26, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.31 | 0.15% |
| Aug 25, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.21 | -0.03% |
| Aug 24, 2026 | 65.46 | 65.46 | 65.46 | 65.46 | 65.23 | 0.09% |
| Aug 21, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.17 | 0.32% |
| Aug 20, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 64.96 | -0.72% |
| Aug 19, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.43 | 0.11% |
| Aug 18, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.36 | -0.08% |
| Aug 17, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.41 | -0.67% |
| Aug 14, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 65.85 | -0.32% |
| Aug 13, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.06 | -0.02% |
| Aug 12, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.07 | 0.09% |
| Aug 11, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.01 | -0.08% |
| Aug 10, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.06 | -0.12% |
| Aug 7, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.14 | 0.47% |
| Aug 6, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 65.83 | -0.10% |
| Aug 5, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.90 | - |
| Aug 4, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.90 | 1.30% |
| Aug 3, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.05 | 0.72% |
| Jul 31, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.59 | 0.05% |
| Jul 30, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.56 | 0.45% |
| Jul 29, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.27 | -1.09% |
| Jul 28, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.97 | 0.54% |
| Jul 27, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.63 | 0.22% |
| Jul 24, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.49 | 0.67% |
| Jul 23, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.06 | -0.20% |
| Jul 22, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.19 | 0.17% |
| Jul 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.08 | 0.31% |