American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.78
+1.21 (2.18%)
May 12, 2025, 8:00 PM EDT
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 2.18% |
| May 9, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.22% |
| May 8, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.20% |
| May 7, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.29% |
| May 6, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.68% |
| May 5, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.45% |
| May 2, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.50% |
| May 1, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.29% |
| Apr 30, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.40% |
| Apr 29, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.46% |
| Apr 28, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.37% |
| Apr 25, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.18% |
| Apr 24, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 1.36% |
| Apr 23, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.06% |
| Apr 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53% |
| Apr 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.77% |
| Apr 17, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Apr 16, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -1.28% |
| Apr 15, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.35% |
| Apr 14, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.97% |
| Apr 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.44% |
| Apr 10, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -2.53% |
| Apr 9, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 6.64% |
| Apr 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.00% |
| Apr 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.37% |
| Apr 4, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -4.99% |
| Apr 3, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -3.24% |
| Apr 2, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.34% |
| Apr 1, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.14% |
| Mar 31, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.82% |
| Mar 28, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -1.10% |
| Mar 27, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.14% |
| Mar 26, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.25% |
| Mar 25, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -0.14% |
| Mar 24, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 1.09% |
| Mar 21, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.23% |
| Mar 20, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.27% |
| Mar 19, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.64% |
| Mar 18, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.48% |
| Mar 17, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 1.00% |
| Mar 14, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1.35% |
| Mar 13, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.83% |
| Mar 12, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.66% |
| Mar 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.57 | -1.01% |
| Mar 10, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.14 | -1.47% |
| Mar 7, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.98 | 0.74% |
| Mar 6, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.56 | -1.11% |
| Mar 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.19 | 1.04% |
| Mar 4, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.61 | -1.54% |
| Mar 3, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.49 | -0.57% |