American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.46
-0.11 (-0.18%)
Mar 2, 2026, 9:30 AM EST
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.18% |
| Feb 27, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.32% |
| Feb 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.18% |
| Feb 25, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.43% |
| Feb 24, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.26% |
| Feb 23, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.50% |
| Feb 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.48% |
| Feb 19, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.19% |
| Feb 18, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | 0.10% |
| Feb 17, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.03% |
| Feb 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.37% |
| Feb 12, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.72% |
| Feb 11, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.47% |
| Feb 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Feb 9, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.34% |
| Feb 6, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 1.76% |
| Feb 5, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.69% |
| Feb 4, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.58% |
| Feb 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.15% |
| Feb 2, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.33% |
| Jan 30, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.05% |
| Jan 29, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.20% |
| Jan 28, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.51% |
| Jan 27, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.51% |
| Jan 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.51% |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.20% |
| Jan 22, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.08% |
| Jan 21, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.90% |
| Jan 20, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -1.96% |
| Jan 16, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.25% |
| Jan 15, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.36% |
| Jan 14, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.05% |
| Jan 13, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.20% |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.26% |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.88% |
| Jan 8, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.27% |
| Jan 7, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.81% |
| Jan 6, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.65% |
| Jan 5, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.35% |
| Jan 2, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.66% |
| Dec 31, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.68% |
| Dec 30, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.05% |
| Dec 29, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.17% |
| Dec 26, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.02% |
| Dec 24, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.40% |
| Dec 23, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.25% |
| Dec 22, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.69% |
| Dec 19, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.44% |
| Dec 18, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.44% |
| Dec 17, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.63% |
| Dec 16, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -6.69% |
| Dec 15, 2025 | 59.38 | 59.38 | 59.38 | 63.26 | 59.38 | 0.11% |
| Dec 12, 2025 | 59.32 | 59.32 | 59.32 | 63.19 | 59.32 | -0.77% |
| Dec 11, 2025 | 59.78 | 59.78 | 59.78 | 63.68 | 59.78 | 0.49% |
| Dec 10, 2025 | 59.49 | 59.49 | 59.49 | 63.37 | 59.49 | 0.84% |
| Dec 9, 2025 | 58.99 | 58.99 | 58.99 | 62.84 | 58.99 | -0.25% |
| Dec 8, 2025 | 59.14 | 59.14 | 59.14 | 63.00 | 59.14 | -0.28% |
| Dec 5, 2025 | 59.31 | 59.31 | 59.31 | 63.18 | 59.31 | -0.06% |
| Dec 4, 2025 | 59.35 | 59.35 | 59.35 | 63.22 | 59.34 | 0.05% |
| Dec 3, 2025 | 59.32 | 59.32 | 59.32 | 63.19 | 59.32 | 0.49% |
| Dec 2, 2025 | 59.03 | 59.03 | 59.03 | 62.88 | 59.03 | -0.05% |
| Dec 1, 2025 | 59.05 | 59.05 | 59.05 | 62.91 | 59.05 | -1.24% |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 63.70 | 59.80 | 0.57% |
| Nov 26, 2025 | 59.46 | 59.46 | 59.46 | 63.34 | 59.46 | 0.78% |
| Nov 25, 2025 | 59.00 | 59.00 | 59.00 | 62.85 | 59.00 | 1.22% |
| Nov 24, 2025 | 58.28 | 58.28 | 58.28 | 62.09 | 58.28 | 0.86% |
| Nov 21, 2025 | 57.79 | 57.79 | 57.79 | 61.56 | 57.79 | 0.82% |
| Nov 20, 2025 | 57.32 | 57.32 | 57.32 | 61.06 | 57.32 | -1.02% |
| Nov 19, 2025 | 57.91 | 57.91 | 57.91 | 61.69 | 57.91 | 0.15% |
| Nov 18, 2025 | 57.82 | 57.82 | 57.82 | 61.60 | 57.82 | -0.34% |
| Nov 17, 2025 | 58.02 | 58.02 | 58.02 | 61.81 | 58.02 | -0.66% |
| Nov 14, 2025 | 58.41 | 58.41 | 58.41 | 62.22 | 58.41 | -0.03% |
| Nov 13, 2025 | 58.43 | 58.43 | 58.43 | 62.24 | 58.42 | -1.13% |
| Nov 12, 2025 | 59.09 | 59.09 | 59.09 | 62.95 | 59.09 | 0.22% |
| Nov 11, 2025 | 58.96 | 58.96 | 58.96 | 62.81 | 58.96 | 0.66% |
| Nov 10, 2025 | 58.58 | 58.58 | 58.58 | 62.40 | 58.58 | 0.78% |
| Nov 7, 2025 | 58.13 | 58.13 | 58.13 | 61.92 | 58.12 | 0.58% |
| Nov 6, 2025 | 57.79 | 57.79 | 57.79 | 61.56 | 57.79 | -0.45% |
| Nov 5, 2025 | 58.05 | 58.05 | 58.05 | 61.84 | 58.05 | 0.41% |
| Nov 4, 2025 | 57.82 | 57.82 | 57.82 | 61.59 | 57.81 | -0.37% |
| Nov 3, 2025 | 58.03 | 58.03 | 58.03 | 61.82 | 58.03 | -0.45% |
| Oct 31, 2025 | 58.29 | 58.29 | 58.29 | 62.10 | 58.29 | -0.38% |
| Oct 30, 2025 | 58.52 | 58.52 | 58.52 | 62.34 | 58.52 | -0.91% |
| Oct 29, 2025 | 59.05 | 59.05 | 59.05 | 62.91 | 59.05 | -0.62% |
| Oct 28, 2025 | 59.42 | 59.42 | 59.42 | 63.30 | 59.42 | -0.33% |
| Oct 27, 2025 | 59.62 | 59.62 | 59.62 | 63.51 | 59.62 | 0.67% |
| Oct 24, 2025 | 59.22 | 59.22 | 59.22 | 63.09 | 59.22 | 0.45% |
| Oct 23, 2025 | 58.96 | 58.96 | 58.96 | 62.81 | 58.96 | 0.42% |
| Oct 22, 2025 | 58.72 | 58.72 | 58.72 | 62.55 | 58.72 | -0.26% |
| Oct 21, 2025 | 58.87 | 58.87 | 58.87 | 62.71 | 58.87 | 0.10% |
| Oct 20, 2025 | 58.81 | 58.81 | 58.81 | 62.65 | 58.81 | 0.80% |
| Oct 17, 2025 | 58.34 | 58.34 | 58.34 | 62.15 | 58.34 | 0.27% |
| Oct 16, 2025 | 58.18 | 58.18 | 58.18 | 61.98 | 58.18 | -0.66% |
| Oct 15, 2025 | 58.57 | 58.57 | 58.57 | 62.39 | 58.57 | 0.22% |
| Oct 14, 2025 | 58.43 | 58.43 | 58.43 | 62.25 | 58.43 | 0.31% |
| Oct 13, 2025 | 58.26 | 58.26 | 58.26 | 62.06 | 58.26 | 1.29% |
| Oct 10, 2025 | 57.51 | 57.51 | 57.51 | 61.27 | 57.51 | -2.00% |
| Oct 9, 2025 | 58.69 | 58.69 | 58.69 | 62.52 | 58.69 | -0.53% |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 62.85 | 59.00 | 0.19% |
| Oct 7, 2025 | 58.89 | 58.89 | 58.89 | 62.73 | 58.88 | -0.16% |