American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.26
-0.08 (-0.14%)
Mar 27, 2025, 1:13 PM EST
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 20, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.27% |
| Mar 19, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.64% |
| Mar 18, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.48% |
| Mar 17, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.01% |
| Mar 14, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.35% |
| Mar 13, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.83% |
| Mar 12, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.61% |
| Mar 11, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.43 | -1.01% |
| Mar 10, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.00 | -1.47% |
| Mar 7, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.84 | 0.74% |
| Mar 6, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.42 | -1.10% |
| Mar 5, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.05 | 1.04% |
| Mar 4, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.46 | -1.56% |
| Mar 3, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.36 | -0.57% |
| Feb 28, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.68 | 1.22% |
| Feb 27, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 56.99 | -0.50% |
| Feb 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.28 | -0.24% |
| Feb 25, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.42 | 0.07% |
| Feb 24, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.38 | -0.14% |
| Feb 21, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.46 | -1.06% |
| Feb 20, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.07 | -0.10% |
| Feb 19, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.13 | 0.40% |
| Feb 18, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 57.90 | 0.40% |
| Feb 14, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.67 | -0.38% |
| Feb 13, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.89 | 0.54% |
| Feb 12, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.59 | -0.10% |
| Feb 11, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.65 | 0.40% |
| Feb 10, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.42 | 0.40% |
| Feb 7, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.19 | -0.73% |
| Feb 6, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.61 | 0.17% |
| Feb 5, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.51 | 0.84% |
| Feb 4, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.03 | 0.16% |
| Feb 3, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.94 | -0.28% |
| Jan 31, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.10 | -0.28% |
| Jan 30, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.26 | 0.67% |
| Jan 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.88 | -0.14% |
| Jan 28, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.96 | -0.05% |
| Jan 27, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 56.99 | -0.12% |
| Jan 24, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.06 | 0.02% |
| Jan 23, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.05 | 0.92% |
| Jan 22, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.53 | -0.09% |
| Jan 21, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.58 | 1.09% |
| Jan 17, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 55.97 | 0.54% |
| Jan 16, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.67 | 0.40% |