American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.13
+0.56 (1.03%)
Dec 20, 2024, 4:00 PM EST
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.03% |
| Dec 19, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.09% |
| Dec 18, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -2.53% |
| Dec 17, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -5.16% |
| Dec 16, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.28 | -0.08% |
| Dec 13, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 56.32 | 0.48% |
| Dec 12, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.06 | -0.37% |
| Dec 11, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.27 | -0.15% |
| Dec 10, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.35 | -0.35% |
| Dec 9, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 56.55 | -0.57% |
| Dec 6, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.88 | -0.12% |
| Dec 5, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 56.94 | -0.40% |
| Dec 4, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 57.17 | -0.02% |
| Dec 3, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.18 | -0.27% |
| Dec 2, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.33 | -0.33% |
| Nov 29, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.52 | 0.37% |
| Nov 27, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.31 | -0.15% |
| Nov 26, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 57.40 | 0.35% |
| Nov 25, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 57.20 | 0.47% |
| Nov 22, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 56.93 | 0.61% |
| Nov 21, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.59 | 0.90% |
| Nov 20, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 56.09 | 0.20% |
| Nov 19, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.97 | -0.24% |
| Nov 18, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.11 | 0.43% |
| Nov 15, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.87 | -0.86% |
| Nov 14, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 56.35 | -0.67% |
| Nov 13, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.73 | -0.05% |
| Nov 12, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.76 | -0.60% |
| Nov 11, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 57.11 | -0.23% |
| Nov 8, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 57.24 | 0.52% |
| Nov 7, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 56.94 | 0.30% |
| Nov 6, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 56.77 | 1.81% |
| Nov 5, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.76 | 0.83% |
| Nov 4, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 55.31 | -0.38% |
| Nov 1, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 55.51 | -0.14% |
| Oct 31, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 55.59 | -0.92% |
| Oct 30, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.11 | -0.03% |
| Oct 29, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 56.12 | -0.27% |
| Oct 28, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 56.28 | 0.32% |
| Oct 25, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.10 | -0.36% |
| Oct 24, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.30 | -0.37% |
| Oct 23, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 56.51 | -0.24% |
| Oct 22, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 56.64 | -0.18% |
| Oct 21, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 56.74 | -0.65% |
| Oct 18, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 57.11 | 0.25% |
| Oct 17, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 56.97 | -0.07% |
| Oct 16, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.01 | 0.52% |
| Oct 15, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 56.71 | -0.53% |
| Oct 14, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 57.02 | 0.76% |
| Oct 11, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 56.59 | 0.69% |
| Oct 10, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.20 | -0.39% |
| Oct 9, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 56.42 | 0.63% |
| Oct 8, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 56.07 | 0.43% |
| Oct 7, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.83 | -0.78% |
| Oct 4, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 56.27 | 0.61% |
| Oct 3, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 55.92 | -0.39% |
| Oct 2, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 56.14 | 0.07% |
| Oct 1, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.11 | -0.34% |
| Sep 30, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.30 | 0.51% |
| Sep 27, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.01 | 0.09% |
| Sep 26, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 55.96 | 0.26% |
| Sep 25, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 55.82 | -0.34% |
| Sep 24, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 56.01 | -0.07% |
| Sep 23, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 56.05 | 0.39% |
| Sep 20, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 55.83 | -0.03% |
| Sep 19, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 55.85 | 1.00% |
| Sep 18, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.30 | -0.63% |
| Sep 17, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 55.44 | -0.22% |
| Sep 16, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 55.57 | 0.53% |
| Sep 13, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 55.27 | 0.66% |
| Sep 12, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 54.91 | 0.49% |
| Sep 11, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 54.65 | 0.14% |
| Sep 10, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 54.57 | 0.26% |
| Sep 9, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 54.43 | 1.11% |
| Sep 6, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 53.83 | -1.03% |
| Sep 5, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 54.39 | -0.69% |
| Sep 4, 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 54.77 | 0.12% |
| Sep 3, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 54.70 | -1.22% |
| Aug 30, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 55.38 | 0.76% |
| Aug 29, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 54.96 | 0.17% |
| Aug 28, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 54.86 | -0.16% |
| Aug 27, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 54.95 | 0.19% |
| Aug 26, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 54.84 | 0.03% |
| Aug 23, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 54.83 | 0.91% |
| Aug 22, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 54.33 | -0.30% |
| Aug 21, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 54.49 | 0.33% |
| Aug 20, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 54.31 | -0.12% |
| Aug 19, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 54.38 | 0.58% |
| Aug 16, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 54.07 | 0.11% |
| Aug 15, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 54.01 | 0.96% |
| Aug 14, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 53.50 | 0.48% |
| Aug 13, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 53.24 | 1.14% |
| Aug 12, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 52.64 | -0.16% |
| Aug 9, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 52.73 | 0.25% |
| Aug 8, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 52.60 | 1.59% |
| Aug 7, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 51.77 | -0.42% |
| Aug 6, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 51.99 | 0.83% |
| Aug 5, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 51.56 | -2.37% |
| Aug 2, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 52.81 | -1.10% |
| Aug 1, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 53.40 | -0.53% |