American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.80
-0.81 (-1.38%)
At close: Mar 20, 2026
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.38% |
| Mar 19, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.07% |
| Mar 18, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.96% |
| Mar 17, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.60 | -0.20% |
| Mar 16, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.72 | 0.81% |
| Mar 13, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.24 | -0.27% |
| Mar 12, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 59.40 | -1.16% |
| Mar 11, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.10 | -0.45% |
| Mar 10, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.37 | -0.26% |
| Mar 9, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.53 | 0.41% |
| Mar 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.28 | -0.98% |
| Mar 5, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | -0.99% |
| Mar 4, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.49 | 0.29% |
| Mar 3, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.31 | -1.17% |
| Mar 2, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.03 | -0.16% |
| Feb 27, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.13 | 0.31% |
| Feb 26, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.94 | -0.18% |
| Feb 25, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.05 | 0.44% |
| Feb 24, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 61.78 | 0.26% |
| Feb 23, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.62 | -0.50% |
| Feb 20, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 61.93 | 0.48% |
| Feb 19, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.63 | -0.19% |
| Feb 18, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.75 | 0.10% |
| Feb 17, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.69 | 0.03% |
| Feb 13, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.67 | 0.37% |
| Feb 12, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.72% |
| Feb 11, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.89 | 0.45% |
| Feb 10, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.61 | - |
| Feb 9, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.61 | 0.36% |
| Feb 6, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.40 | 1.75% |
| Feb 5, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.34 | -0.69% |
| Feb 4, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.76 | 0.58% |
| Feb 3, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.41 | -0.16% |
| Feb 2, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.51 | 0.33% |
| Jan 30, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.31 | 0.05% |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.28 | -0.20% |
| Jan 28, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.40 | -0.51% |
| Jan 27, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.71 | 0.51% |
| Jan 26, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.40 | 0.51% |
| Jan 23, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.09 | 0.18% |
| Jan 22, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 59.98 | -0.07% |
| Jan 21, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.02 | 0.90% |
| Jan 20, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.48 | -1.97% |
| Jan 16, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | 0.23% |
| Jan 15, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.54 | 0.38% |
| Jan 14, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.31 | 0.03% |
| Jan 13, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.29 | -0.20% |
| Jan 12, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.41 | 0.26% |
| Jan 9, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.25 | 0.87% |
| Jan 8, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.73 | 0.27% |