American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.18
+0.23 (0.40%)
May 29, 2025, 4:00 PM EDT
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.37% |
| May 30, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.31% |
| May 29, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.40% |
| May 28, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.51% |
| May 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.63% |
| May 23, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.23% |
| May 22, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.25% |
| May 21, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -1.46% |
| May 20, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.10% |
| May 19, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.56% |
| May 16, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.47% |
| May 15, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.17% |
| May 14, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.44% |
| May 13, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.21% |
| May 12, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 2.17% |
| May 9, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.23% |
| May 8, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.22% |
| May 7, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.29% |
| May 6, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.70% |
| May 5, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -0.43% |
| May 2, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 1.49% |
| May 1, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.31% |
| Apr 30, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.38% |
| Apr 29, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.46% |
| Apr 28, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.37% |
| Apr 25, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.18% |
| Apr 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 1.35% |
| Apr 23, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.06% |
| Apr 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 1.54% |
| Apr 21, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -1.77% |
| Apr 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Apr 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.29% |
| Apr 15, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.35% |
| Apr 14, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.97% |
| Apr 11, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 1.44% |
| Apr 10, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.52% |
| Apr 9, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 6.62% |
| Apr 8, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.98% |
| Apr 7, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.37% |
| Apr 4, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -4.99% |
| Apr 3, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -3.25% |
| Apr 2, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.32% |
| Apr 1, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.14% |
| Mar 31, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.83% |
| Mar 28, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.08% |
| Mar 27, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.14% |
| Mar 26, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.27% |
| Mar 25, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.12% |
| Mar 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 1.07% |
| Mar 21, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.23% |