American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.62
+0.20 (0.31%)
At close: Feb 27, 2026
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.31% |
| Feb 26, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.19% |
| Feb 25, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.44% |
| Feb 24, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.27% |
| Feb 23, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.50% |
| Feb 20, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.48% |
| Feb 19, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.20% |
| Feb 18, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.09% |
| Feb 17, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.03% |
| Feb 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.38% |
| Feb 12, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.71% |
| Feb 11, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 0.45% |
| Feb 10, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| Feb 9, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.36% |
| Feb 6, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.74% |
| Feb 5, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.68% |
| Feb 4, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.57% |
| Feb 3, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -0.16% |
| Feb 2, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.32% |
| Jan 30, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.06% |
| Jan 29, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.21% |
| Jan 28, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.51% |
| Jan 27, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.51% |
| Jan 26, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.51% |
| Jan 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.19% |
| Jan 22, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.06% |
| Jan 21, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.89% |
| Jan 20, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -1.96% |
| Jan 16, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.24% |
| Jan 15, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.37% |
| Jan 14, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.05% |
| Jan 13, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.21% |
| Jan 12, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.27% |
| Jan 9, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.87% |
| Jan 8, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.26% |
| Jan 7, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.80% |
| Jan 6, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.66% |
| Jan 5, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.34% |
| Jan 2, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.67% |
| Dec 31, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.71% |
| Dec 30, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.05% |
| Dec 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.15% |
| Dec 26, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Dec 24, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.40% |
| Dec 23, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.24% |
| Dec 22, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.70% |
| Dec 19, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.44% |
| Dec 18, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.45% |
| Dec 17, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.66% |
| Dec 16, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -6.61% |