American Funds American Mutual Fund® Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.68
+0.14 (0.24%)
Jun 27, 2025, 4:00 PM EDT
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | - | - |
| Jun 26, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.74% |
| Jun 25, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -0.43% |
| Jun 24, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.71% |
| Jun 23, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.82% |
| Jun 20, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.05% |
| Jun 18, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -0.03% |
| Jun 17, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -0.79% |
| Jun 16, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.36% |
| Jun 13, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.77% |
| Jun 12, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.57% |
| Jun 11, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.16% |
| Jun 10, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.78 | 0.12% |
| Jun 9, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.71 | -0.03% |
| Jun 6, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.73 | 0.56% |
| Jun 5, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.41 | -0.07% |
| Jun 4, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.45 | -0.02% |
| Jun 3, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.46 | 0.45% |
| Jun 2, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.20 | 0.37% |
| May 30, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.99 | 0.30% |
| May 29, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.82 | 0.40% |
| May 28, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.59 | -0.49% |
| May 27, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.87 | 1.62% |
| May 23, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | -0.21% |
| May 22, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.09 | -0.27% |
| May 21, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.23 | -1.45% |
| May 20, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.06 | -0.10% |
| May 19, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.12 | 0.44% |
| May 16, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.87 | 0.58% |
| May 15, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.54 | 1.18% |
| May 14, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.89 | -0.43% |
| May 13, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.13 | -0.23% |
| May 12, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.25 | 2.17% |
| May 9, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.06 | -0.22% |
| May 8, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.18 | 0.20% |
| May 7, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.07 | 0.29% |
| May 6, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.91 | -0.68% |
| May 5, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.29 | -0.45% |
| May 2, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.54 | 1.51% |
| May 1, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.71 | 0.29% |
| Apr 30, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.55 | 0.39% |
| Apr 29, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.34 | 0.46% |
| Apr 28, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.09 | 0.37% |
| Apr 25, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.89 | 0.19% |
| Apr 24, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.79 | 1.35% |
| Apr 23, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.08 | 1.06% |
| Apr 22, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.52 | 1.52% |
| Apr 21, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.73 | -1.76% |
| Apr 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.66 | - |
| Apr 16, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.66 | -1.29% |