American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.42
-0.24 (-0.41%)
Jun 25, 2025, 2:59 PM EDT
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.24% |
| Jun 26, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.74% |
| Jun 25, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.41% |
| Jun 24, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.70% |
| Jun 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.81% |
| Jun 20, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.05% |
| Jun 18, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.03% |
| Jun 17, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.79% |
| Jun 16, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.36% |
| Jun 13, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.77% |
| Jun 12, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 0.57% |
| Jun 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.24% |
| Jun 10, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.08 | 0.14% |
| Jun 9, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.00 | -0.05% |
| Jun 6, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.03 | 0.57% |
| Jun 5, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.70 | -0.09% |
| Jun 4, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.75 | - |
| Jun 3, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.75 | 0.45% |
| Jun 2, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.49 | 0.36% |
| May 30, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.28 | 0.31% |
| May 29, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.10 | 0.40% |
| May 28, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.87 | -0.51% |
| May 27, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.16 | 1.65% |
| May 23, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.24 | -0.23% |
| May 22, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.37 | -0.25% |
| May 21, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.51 | -1.46% |
| May 20, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.34 | -0.10% |
| May 19, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.40 | 0.44% |
| May 16, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.15 | 0.60% |
| May 15, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.81 | 1.17% |
| May 14, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.16 | -0.42% |
| May 13, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.40 | -0.23% |
| May 12, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.53 | 2.18% |
| May 9, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.32 | -0.23% |
| May 8, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.45 | 0.22% |
| May 7, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.33 | 0.29% |
| May 6, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.17 | -0.70% |
| May 5, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.56 | -0.43% |
| May 2, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.80 | 1.50% |
| May 1, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 54.97 | 0.29% |
| Apr 30, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.81 | 0.40% |
| Apr 29, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.59 | 0.46% |
| Apr 28, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.35 | 0.37% |
| Apr 25, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.15 | 0.18% |
| Apr 24, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.05 | 1.36% |
| Apr 23, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.32 | 1.06% |
| Apr 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 1.53% |
| Apr 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.97 | -1.77% |
| Apr 17, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.90 | - |
| Apr 16, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.90 | -1.28% |