American Funds American Mutual Fund® Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.48
+0.44 (0.71%)
At close: Jun 26, 2025
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 0.72% |
| Jun 25, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.41% |
| Jun 24, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.70% |
| Jun 23, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.81% |
| Jun 20, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.05% |
| Jun 18, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.03% |
| Jun 17, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.79% |
| Jun 16, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.36% |
| Jun 13, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -0.77% |
| Jun 12, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.55% |
| Jun 11, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.15% |
| Jun 10, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.13 | 0.12% |
| Jun 9, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.06 | -0.03% |
| Jun 6, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.08 | 0.55% |
| Jun 5, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.76 | -0.07% |
| Jun 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.80 | - |
| Jun 3, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.80 | 0.43% |
| Jun 2, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.55 | 0.36% |
| May 30, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.34 | 0.31% |
| May 29, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.16 | 0.42% |
| May 28, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 56.93 | -0.52% |
| May 27, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.22 | 1.65% |
| May 23, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.30 | -0.23% |
| May 22, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.43 | -0.26% |
| May 21, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.58 | -1.46% |
| May 20, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.41 | -0.09% |
| May 19, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.46 | 0.44% |
| May 16, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.21 | 0.60% |
| May 15, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.88 | 1.17% |
| May 14, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.22 | -0.44% |
| May 13, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.47 | -0.21% |
| May 12, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.59 | 2.16% |
| May 9, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.39 | -0.22% |
| May 8, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.51 | 0.20% |
| May 7, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.40 | 0.29% |
| May 6, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.24 | -0.68% |
| May 5, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.62 | -0.45% |
| May 2, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.87 | 1.50% |
| May 1, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.04 | 0.29% |
| Apr 30, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 54.88 | 0.40% |
| Apr 29, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.66 | 0.46% |
| Apr 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.42 | 0.37% |
| Apr 25, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.22 | 0.18% |
| Apr 24, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.12 | 1.34% |
| Apr 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.40 | 1.06% |
| Apr 22, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.84 | 1.55% |
| Apr 21, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.03 | -1.79% |
| Apr 17, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.98 | - |
| Apr 16, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.98 | -1.28% |
| Apr 15, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.67 | -0.35% |