American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.19
-0.34 (-0.55%)
At close: May 4, 2026
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | -1.96% |
| 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% |