American Funds American Mutual Fund® Class F-3 (AFMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.89
-0.22 (-0.36%)
At close: Apr 27, 2026
AFMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.36% |
| Apr 24, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.23% |
| Apr 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% |
| Apr 22, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.46% |
| Apr 21, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -0.90% |
| Apr 20, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.29% |
| Apr 17, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.85% |
| Apr 16, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.15% |
| Apr 15, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.15% |
| Apr 14, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.28% |
| Apr 13, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.66% |
| Apr 10, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.41% |
| Apr 9, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.46% |
| Apr 8, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 2.34% |
| Apr 7, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.14% |
| Apr 6, 2026 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.43% |
| Apr 2, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.03% |
| Apr 1, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.19% |
| Mar 31, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.87% |
| Mar 30, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.10% |
| Mar 27, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -1.03% |
| Mar 26, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.19% |
| Mar 25, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.44% |
| Mar 24, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.02% |
| Mar 23, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.88% |
| Mar 20, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.38% |
| Mar 19, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.07% |
| Mar 18, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.05% |
| Mar 17, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 59.76 | -0.18% |
| Mar 16, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.87 | 0.79% |
| Mar 13, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.40 | -0.25% |
| Mar 12, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.55 | -1.16% |
| Mar 11, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.25 | -0.44% |
| Mar 10, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.52 | -0.28% |
| Mar 9, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.69 | 0.43% |
| Mar 6, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.43 | -0.98% |
| Mar 5, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.02 | -0.99% |
| Mar 4, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.63 | 0.28% |
| Mar 3, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.46 | -1.15% |
| Mar 2, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.18 | -0.18% |
| Feb 27, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.29 | 0.32% |
| Feb 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.09 | -0.18% |
| Feb 25, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.20 | 0.43% |
| Feb 24, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 61.93 | 0.26% |
| Feb 23, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.77 | -0.50% |
| Feb 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.08 | 0.48% |
| Feb 19, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 61.78 | -0.19% |
| Feb 18, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 61.90 | 0.10% |
| Feb 17, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.84 | 0.03% |
| Feb 13, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.82 | 0.37% |
| Feb 12, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.59 | -0.72% |
| Feb 11, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.04 | 0.47% |
| Feb 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.75 | - |
| Feb 9, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.75 | 0.34% |
| Feb 6, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.54 | 1.76% |
| Feb 5, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | -0.69% |
| Feb 4, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 60.89 | 0.58% |
| Feb 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.55 | -0.15% |
| Feb 2, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.64 | 0.33% |
| Jan 30, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.44 | 0.05% |
| Jan 29, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.41 | -0.20% |
| Jan 28, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.53 | -0.51% |
| Jan 27, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 60.83 | 0.51% |
| Jan 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.53 | 0.51% |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.22 | 0.20% |
| Jan 22, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.10 | -0.08% |
| Jan 21, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.15 | 0.90% |
| Jan 20, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.61 | -1.96% |
| Jan 16, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.80 | 0.25% |
| Jan 15, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.66 | 0.36% |
| Jan 14, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.44 | 0.05% |
| Jan 13, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.41 | -0.20% |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.53 | 0.26% |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.37 | 0.88% |
| Jan 8, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 59.84 | 0.27% |
| Jan 7, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.68 | -0.81% |
| Jan 6, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.17 | 0.65% |
| Jan 5, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 59.78 | 0.35% |
| Jan 2, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.57 | 0.66% |
| Dec 31, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.18 | -0.68% |
| Dec 30, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.59 | -0.05% |
| Dec 29, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.62 | -0.17% |
| Dec 26, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.72 | 0.02% |
| Dec 24, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.71 | 0.40% |
| Dec 23, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.47 | 0.25% |
| Dec 22, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.32 | 0.69% |
| Dec 19, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.91 | 0.44% |
| Dec 18, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.65 | 0.44% |
| Dec 17, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.40 | -0.63% |
| Dec 16, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.76 | -6.69% |
| Dec 15, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 59.09 | 0.11% |
| Dec 12, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 59.03 | -0.77% |
| Dec 11, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 59.49 | 0.49% |
| Dec 10, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 59.20 | 0.84% |
| Dec 9, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 58.70 | -0.25% |
| Dec 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 58.85 | -0.28% |
| Dec 5, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 59.02 | -0.06% |
| Dec 4, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 59.06 | 0.05% |
| Dec 3, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 59.03 | 0.49% |
| Dec 2, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 58.74 | -0.05% |