American Funds American Mutual Fund Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.95
+0.03 (0.05%)
Dec 5, 2025, 8:05 AM EST
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.06% |
| Dec 4, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.05% |
| Dec 3, 2025 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 0.49% |
| Dec 2, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.03% |
| Dec 1, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -1.25% |
| Nov 28, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.55% |
| Nov 26, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 0.78% |
| Nov 25, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.23% |
| Nov 24, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.85% |
| Nov 21, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.82% |
| Nov 20, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.03% |
| Nov 19, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.13% |
| Nov 18, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.33% |
| Nov 17, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.67% |
| Nov 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.03% |
| Nov 13, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -1.13% |
| Nov 12, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.21% |
| Nov 11, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.67% |
| Nov 10, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.76% |
| Nov 7, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.58% |
| Nov 6, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.45% |
| Nov 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.40% |
| Nov 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.38% |
| Nov 3, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -0.46% |
| Oct 31, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.39% |
| Oct 30, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.89% |
| Oct 29, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.63% |
| Oct 28, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.34% |
| Oct 27, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.66% |
| Oct 24, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.44% |
| Oct 23, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.42% |
| Oct 22, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -0.28% |
| Oct 21, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.10% |
| Oct 20, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 0.80% |
| Oct 17, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.26% |
| Oct 16, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.65% |
| Oct 15, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.23% |
| Oct 14, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.30% |
| Oct 13, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.28% |
| Oct 10, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -2.00% |
| Oct 9, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -0.52% |
| Oct 8, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.18% |
| Oct 7, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.16% |
| Oct 6, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 0.16% |
| Oct 3, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.39% |
| Oct 2, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.11% |
| Oct 1, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.44% |
| Sep 30, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.53% |
| Sep 29, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.10% |
| Sep 26, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.61% |
| Sep 25, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.79% |
| Sep 24, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.18% |
| Sep 23, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.05% |
| Sep 22, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.13% |
| Sep 19, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.26% |
| Sep 18, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.18% |
| Sep 17, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.08% |
| Sep 16, 2025 | 60.53 | 60.53 | 60.53 | 60.64 | 60.53 | -0.07% |
| Sep 15, 2025 | 60.57 | 60.57 | 60.57 | 60.68 | 60.57 | 0.10% |
| Sep 12, 2025 | 60.51 | 60.51 | 60.51 | 60.62 | 60.51 | -0.31% |
| Sep 11, 2025 | 60.70 | 60.70 | 60.70 | 60.81 | 60.70 | 0.78% |
| Sep 10, 2025 | 60.24 | 60.24 | 60.24 | 60.34 | 60.23 | 0.92% |
| Sep 9, 2025 | 59.69 | 59.69 | 59.69 | 59.79 | 59.69 | -0.07% |
| Sep 8, 2025 | 59.73 | 59.73 | 59.73 | 59.83 | 59.73 | -0.12% |
| Sep 5, 2025 | 59.80 | 59.80 | 59.80 | 59.90 | 59.80 | 0.12% |
| Sep 4, 2025 | 59.73 | 59.73 | 59.73 | 59.83 | 59.73 | 0.45% |
| Sep 3, 2025 | 59.46 | 59.46 | 59.46 | 59.56 | 59.46 | -0.17% |
| Sep 2, 2025 | 59.56 | 59.56 | 59.56 | 59.66 | 59.56 | -0.38% |
| Aug 29, 2025 | 59.79 | 59.79 | 59.79 | 59.89 | 59.79 | -0.22% |
| Aug 28, 2025 | 59.92 | 59.92 | 59.92 | 60.02 | 59.92 | 0.17% |
| Aug 27, 2025 | 59.82 | 59.82 | 59.82 | 59.92 | 59.82 | 0.20% |
| Aug 26, 2025 | 59.70 | 59.70 | 59.70 | 59.80 | 59.70 | 0.40% |
| Aug 25, 2025 | 59.46 | 59.46 | 59.46 | 59.56 | 59.46 | -0.68% |
| Aug 22, 2025 | 59.87 | 59.87 | 59.87 | 59.97 | 59.87 | 0.94% |
| Aug 21, 2025 | 59.31 | 59.31 | 59.31 | 59.41 | 59.31 | -0.22% |
| Aug 20, 2025 | 59.44 | 59.44 | 59.44 | 59.54 | 59.44 | 0.19% |
| Aug 19, 2025 | 59.33 | 59.33 | 59.33 | 59.43 | 59.33 | -0.08% |
| Aug 18, 2025 | 59.38 | 59.38 | 59.38 | 59.48 | 59.38 | -0.10% |
| Aug 15, 2025 | 59.44 | 59.44 | 59.44 | 59.54 | 59.44 | -0.23% |
| Aug 14, 2025 | 59.58 | 59.58 | 59.58 | 59.68 | 59.58 | -0.03% |
| Aug 13, 2025 | 59.60 | 59.60 | 59.60 | 59.70 | 59.60 | 0.29% |
| Aug 12, 2025 | 59.43 | 59.43 | 59.43 | 59.53 | 59.43 | 0.98% |
| Aug 11, 2025 | 58.85 | 58.85 | 58.85 | 58.95 | 58.85 | -0.24% |
| Aug 8, 2025 | 58.99 | 58.99 | 58.99 | 59.09 | 58.99 | 0.44% |
| Aug 7, 2025 | 58.73 | 58.73 | 58.73 | 58.83 | 58.73 | -0.08% |
| Aug 6, 2025 | 58.78 | 58.78 | 58.78 | 58.88 | 58.78 | 0.02% |
| Aug 5, 2025 | 58.77 | 58.77 | 58.77 | 58.87 | 58.77 | -0.52% |
| Aug 4, 2025 | 59.08 | 59.08 | 59.08 | 59.18 | 59.08 | 1.27% |
| Aug 1, 2025 | 58.34 | 58.34 | 58.34 | 58.44 | 58.34 | -0.85% |
| Jul 31, 2025 | 58.84 | 58.84 | 58.84 | 58.94 | 58.84 | -0.76% |
| Jul 30, 2025 | 59.29 | 59.29 | 59.29 | 59.39 | 59.29 | -0.29% |
| Jul 29, 2025 | 59.46 | 59.46 | 59.46 | 59.56 | 59.46 | -0.05% |
| Jul 28, 2025 | 59.49 | 59.49 | 59.49 | 59.59 | 59.49 | -0.50% |
| Jul 25, 2025 | 59.79 | 59.79 | 59.79 | 59.89 | 59.79 | 0.45% |
| Jul 24, 2025 | 59.52 | 59.52 | 59.52 | 59.62 | 59.52 | 0.02% |
| Jul 23, 2025 | 59.51 | 59.51 | 59.51 | 59.61 | 59.51 | 0.78% |
| Jul 22, 2025 | 59.05 | 59.05 | 59.05 | 59.15 | 59.05 | 0.37% |
| Jul 21, 2025 | 58.83 | 58.83 | 58.83 | 58.93 | 58.83 | 0.05% |
| Jul 18, 2025 | 58.80 | 58.80 | 58.80 | 58.90 | 58.80 | -0.07% |
| Jul 17, 2025 | 58.84 | 58.84 | 58.84 | 58.94 | 58.84 | 0.27% |