American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.81
+0.33 (0.53%)
At close: May 22, 2026
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.53% |
| May 21, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.35% |
| May 20, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.57% |
| May 19, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.40% |
| May 18, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.31% |
| May 15, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.85% |
| May 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.99% |
| May 13, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.06% |
| May 12, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.37% |
| May 11, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.33% |
| May 8, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -0.10% |
| May 7, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.82% |
| May 6, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.86% |
| May 5, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.44% |
| May 4, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -0.55% |
| May 1, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -0.10% |
| Apr 30, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 1.45% |
| Apr 29, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.05% |
| Apr 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.05% |
| Apr 27, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.36% |
| Apr 24, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.25% |
| Apr 23, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.51% |
| Apr 22, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.46% |
| Apr 21, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.90% |
| Apr 20, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | -0.29% |
| Apr 17, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.84% |
| Apr 16, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.15% |
| Apr 15, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.15% |
| Apr 14, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.28% |
| Apr 13, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.67% |
| Apr 10, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.43% |
| Apr 9, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.48% |
| Apr 8, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 2.33% |
| Apr 7, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.14% |
| Apr 6, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.43% |
| Apr 2, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.03% |
| Apr 1, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 0.19% |
| Mar 31, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.87% |
| Mar 30, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.10% |
| Mar 27, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -1.04% |
| Mar 26, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -1.20% |
| Mar 25, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.45% |
| Mar 24, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Mar 23, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.88% |
| 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 | -1.60% |
| 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% |