Skip to main content
American Funds Mortgage F3 (AFFMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.93
-0.01 (-0.11%)
At close: Dec 5, 2025

AFFMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20258.938.938.938.938.93-0.11%
Dec 4, 20258.948.948.948.948.94-0.33%
Dec 3, 20258.978.978.978.978.970.22%
Dec 2, 20258.958.958.958.958.950.11%
Dec 1, 20258.948.948.948.948.94-0.33%
Nov 28, 20258.978.978.978.978.97-0.11%
Nov 26, 20258.958.958.958.988.95-
Nov 25, 20258.958.958.958.988.950.22%
Nov 24, 20258.938.938.938.968.93-
Nov 21, 20258.938.938.938.968.930.34%
Nov 20, 20258.908.908.908.938.900.11%
Nov 19, 20258.898.898.898.928.89-0.11%
Nov 18, 20258.908.908.908.938.900.11%
Nov 17, 20258.898.898.898.928.89-
Nov 14, 20258.898.898.898.928.89-0.11%
Nov 13, 20258.908.908.908.938.90-0.22%
Nov 12, 20258.928.928.928.958.92-0.11%
Nov 11, 20258.938.938.938.968.930.22%
Nov 10, 20258.918.918.918.948.91-0.11%
Nov 7, 20258.928.928.928.958.92-
Nov 6, 20258.928.928.928.958.920.34%
Nov 5, 20258.898.898.898.928.89-0.34%
Nov 4, 20258.928.928.928.958.920.11%
Nov 3, 20258.918.918.918.948.91-
Oct 31, 20258.918.918.918.948.91-0.11%
Oct 30, 20258.888.888.888.958.88-0.11%
Oct 29, 20258.898.898.898.968.89-0.55%
Oct 28, 20258.948.948.949.018.940.11%
Oct 27, 20258.938.938.939.008.930.11%
Oct 24, 20258.928.928.928.998.92-
Oct 23, 20258.928.928.928.998.92-0.22%
Oct 22, 20258.948.948.949.018.94-
Oct 21, 20258.948.948.949.018.940.11%
Oct 20, 20258.938.938.939.008.930.11%
Oct 17, 20258.928.928.928.998.92-0.11%
Oct 16, 20258.938.938.939.008.930.33%
Oct 15, 20258.908.908.908.978.90-0.11%
Oct 14, 20258.918.918.918.988.910.11%
Oct 13, 20258.908.908.908.978.900.11%
Oct 10, 20258.898.898.898.968.890.34%
Oct 9, 20258.868.868.868.938.86-
Oct 8, 20258.868.868.868.938.86-0.11%
Oct 7, 20258.878.878.878.948.870.22%
Oct 6, 20258.858.858.858.928.85-0.22%
Oct 3, 20258.878.878.878.948.87-0.11%
Oct 2, 20258.888.888.888.958.880.11%
Oct 1, 20258.878.878.878.948.870.22%
Sep 30, 20258.858.858.858.928.85-
Sep 29, 20258.828.828.828.928.820.11%
Sep 26, 20258.818.818.818.918.81-
Sep 25, 20258.818.818.818.918.81-0.22%
Sep 24, 20258.838.838.838.938.83-0.11%
Sep 23, 20258.848.848.848.948.840.11%
Sep 22, 20258.838.838.838.938.83-0.22%
Sep 19, 20258.858.858.858.958.850.11%
Sep 18, 20258.848.848.848.948.84-0.33%
Sep 17, 20258.878.878.878.978.87-0.22%
Sep 16, 20258.898.898.898.998.890.11%
Sep 15, 20258.888.888.888.988.880.11%
Sep 12, 20258.878.878.878.978.87-0.11%
Sep 11, 20258.888.888.888.988.880.11%
Sep 10, 20258.878.878.878.978.870.22%
Sep 9, 20258.858.858.858.958.85-0.33%
Sep 8, 20258.888.888.888.988.880.34%
Sep 5, 20258.858.858.858.958.850.45%
Sep 4, 20258.818.818.818.918.810.34%
Sep 3, 20258.788.788.788.888.780.23%
Sep 2, 20258.768.768.768.868.76-0.23%
Aug 29, 20258.788.788.788.888.78-
Aug 28, 20258.758.758.758.888.74-
Aug 27, 20258.758.758.758.888.740.11%
Aug 26, 20258.748.748.748.878.740.23%
Aug 25, 20258.728.728.728.858.72-0.11%
Aug 22, 20258.738.738.738.868.730.57%
Aug 21, 20258.688.688.688.818.68-0.23%
Aug 20, 20258.708.708.708.838.700.11%
Aug 19, 20258.698.698.698.828.690.11%
Aug 18, 20258.688.688.688.818.68-0.11%
Aug 15, 20258.698.698.698.828.69-0.11%
Aug 14, 20258.708.708.708.838.70-0.34%
Aug 13, 20258.738.738.738.868.730.34%
Aug 12, 20258.708.708.708.838.70-
Aug 11, 20258.708.708.708.838.70-
Aug 8, 20258.708.708.708.838.70-0.23%
Aug 7, 20258.728.728.728.858.72-0.11%
Aug 6, 20258.738.738.738.868.73-
Aug 5, 20258.738.738.738.868.73-
Aug 4, 20258.738.738.738.868.730.11%
Aug 1, 20258.728.728.728.858.721.03%
Jul 31, 20258.638.638.638.768.63-
Jul 30, 20258.598.598.598.768.59-0.23%
Jul 29, 20258.618.618.618.788.610.46%
Jul 28, 20258.578.578.578.748.57-0.23%
Jul 25, 20258.598.598.598.768.590.23%
Jul 24, 20258.578.578.578.748.57-0.23%
Jul 23, 20258.598.598.598.768.59-0.34%
Jul 22, 20258.628.628.628.798.620.23%
Jul 21, 20258.608.608.608.778.600.23%
Jul 18, 20258.588.588.588.758.580.23%
Jul 17, 20258.568.568.568.738.56-0.11%