American Funds American Mutual Fund® Class 529-A (CMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.64
-0.03 (-0.05%)
Jun 20, 2025, 4:00 PM EDT
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.74% |
| Jun 25, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.43% |
| Jun 24, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.71% |
| Jun 23, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.82% |
| Jun 20, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.05% |
| Jun 18, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.03% |
| Jun 17, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.79% |
| Jun 16, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.36% |
| Jun 13, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.77% |
| Jun 12, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 0.57% |
| Jun 11, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.15% |
| Jun 10, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.93 | 0.12% |
| Jun 9, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.87 | -0.03% |
| Jun 6, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.89 | 0.55% |
| Jun 5, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.57 | -0.09% |
| Jun 4, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.62 | - |
| Jun 3, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.62 | 0.45% |
| Jun 2, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.36 | 0.37% |
| May 30, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.15 | 0.31% |
| May 29, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.97 | 0.40% |
| May 28, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.74 | -0.51% |
| May 27, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.03 | 1.63% |
| May 23, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.11 | -0.23% |
| May 22, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.24 | -0.25% |
| May 21, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.38 | -1.46% |
| May 20, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.22 | -0.10% |
| May 19, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.28 | 0.44% |
| May 16, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.03 | 0.60% |
| May 15, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.69 | 1.17% |
| May 14, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.03 | -0.44% |
| May 13, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.28 | -0.21% |
| May 12, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.40 | 2.17% |
| May 9, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.21 | -0.23% |
| May 8, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.33 | 0.22% |
| May 7, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.22 | 0.29% |
| May 6, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.06 | -0.70% |
| May 5, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.44 | -0.43% |
| May 2, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.68 | 1.49% |
| May 1, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 54.87 | 0.31% |
| Apr 30, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.70 | 0.38% |
| Apr 29, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.49 | 0.46% |
| Apr 28, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.24 | 0.37% |
| Apr 25, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.04 | 0.18% |
| Apr 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 53.94 | 1.35% |
| Apr 23, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.22 | 1.06% |
| Apr 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.66 | 1.54% |
| Apr 21, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.87 | -1.77% |
| Apr 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.80 | - |
| Apr 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.80 | -1.29% |
| Apr 15, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.49 | -0.35% |