American Funds American Mutual Fund Class A (AMRMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.04
+0.34 (0.54%)
At close: May 22, 2026
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.54% |
| May 21, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.34% |
| May 20, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.58% |
| May 19, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.42% |
| May 18, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.31% |
| May 15, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.83% |
| May 14, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.97% |
| May 13, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.06% |
| May 12, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.39% |
| May 11, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.32% |
| May 8, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.11% |
| May 7, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.80% |
| May 6, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.84% |
| May 5, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.46% |
| May 4, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -0.55% |
| May 1, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.10% |
| Apr 30, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.44% |
| Apr 29, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.05% |
| Apr 28, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.05% |
| Apr 27, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.36% |
| Apr 24, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.24% |
| Apr 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.51% |
| Apr 22, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.46% |
| Apr 21, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.90% |
| Apr 20, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.29% |
| Apr 17, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.84% |
| Apr 16, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.15% |
| Apr 15, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.13% |
| Apr 14, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.26% |
| Apr 13, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.66% |
| Apr 10, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.41% |
| Apr 9, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.46% |
| Apr 8, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 2.34% |
| Apr 7, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.14% |
| Apr 6, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.43% |
| Apr 2, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.03% |
| Apr 1, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.19% |
| Mar 31, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 1.86% |
| Mar 30, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.10% |
| Mar 27, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -1.03% |
| Mar 26, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -1.19% |
| Mar 25, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 0.44% |
| Mar 24, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Mar 23, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.88% |
| Mar 20, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.38% |
| Mar 19, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.07% |
| Mar 18, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.60% |
| Mar 17, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 59.82 | -0.20% |
| Mar 16, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.94 | 0.80% |
| Mar 13, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.46 | -0.27% |