American Funds American Mutual Fund Class C (AMFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.60
+0.17 (0.28%)
At close: Mar 4, 2026
AMFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.28% |
| Mar 3, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -1.16% |
| Mar 2, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.16% |
| Feb 27, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.29% |
| Feb 26, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.18% |
| Feb 25, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.43% |
| Feb 24, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.26% |
| Feb 23, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.49% |
| Feb 20, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.48% |
| Feb 19, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.20% |
| Feb 18, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.10% |
| Feb 17, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.02% |
| Feb 13, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.36% |
| Feb 12, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.72% |
| Feb 11, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.46% |
| Feb 10, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Feb 9, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.33% |
| Feb 6, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.76% |
| Feb 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.70% |
| Feb 4, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.57% |
| Feb 3, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.15% |
| Feb 2, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.32% |
| Jan 30, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.05% |
| Jan 29, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.20% |
| Jan 28, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -0.50% |
| Jan 27, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.50% |
| Jan 26, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.51% |
| Jan 23, 2026 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 0.19% |
| Jan 22, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -0.08% |
| Jan 21, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 0.90% |
| Jan 20, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -1.97% |
| Jan 16, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.23% |
| Jan 15, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.37% |
| Jan 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.03% |
| Jan 13, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.20% |
| Jan 12, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.27% |
| Jan 9, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.87% |
| Jan 8, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.26% |
| Jan 7, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.81% |
| Jan 6, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.66% |
| Jan 5, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.34% |
| Jan 2, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.65% |
| Dec 31, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.70% |
| Dec 30, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.05% |
| Dec 29, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -0.17% |
| Dec 26, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.02% |
| Dec 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.39% |
| Dec 23, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.26% |
| Dec 22, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.69% |
| Dec 19, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.43% |
| Dec 18, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.43% |
| Dec 17, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.64% |
| Dec 16, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -6.54% |
| Dec 15, 2025 | 58.25 | 58.25 | 58.25 | 61.96 | 58.25 | 0.10% |
| Dec 12, 2025 | 58.19 | 58.19 | 58.19 | 61.90 | 58.19 | -0.77% |
| Dec 11, 2025 | 58.64 | 58.64 | 58.64 | 62.38 | 58.64 | 0.48% |
| Dec 10, 2025 | 58.36 | 58.36 | 58.36 | 62.08 | 58.36 | 0.83% |
| Dec 9, 2025 | 57.88 | 57.88 | 57.88 | 61.57 | 57.88 | -0.26% |
| Dec 8, 2025 | 58.03 | 58.03 | 58.03 | 61.73 | 58.03 | -0.29% |
| Dec 5, 2025 | 58.20 | 58.20 | 58.20 | 61.91 | 58.20 | -0.06% |
| Dec 4, 2025 | 58.24 | 58.24 | 58.24 | 61.95 | 58.24 | 0.05% |
| Dec 3, 2025 | 58.21 | 58.21 | 58.21 | 61.92 | 58.21 | 0.49% |
| Dec 2, 2025 | 57.93 | 57.93 | 57.93 | 61.62 | 57.93 | -0.03% |
| Dec 1, 2025 | 57.95 | 57.95 | 57.95 | 61.64 | 57.95 | -1.25% |
| Nov 28, 2025 | 58.68 | 58.68 | 58.68 | 62.42 | 58.68 | 0.55% |
| Nov 26, 2025 | 58.36 | 58.36 | 58.36 | 62.08 | 58.36 | 0.78% |
| Nov 25, 2025 | 57.91 | 57.91 | 57.91 | 61.60 | 57.91 | 1.23% |
| Nov 24, 2025 | 57.21 | 57.21 | 57.21 | 60.85 | 57.20 | 0.85% |
| Nov 21, 2025 | 56.73 | 56.73 | 56.73 | 60.34 | 56.73 | 0.82% |
| Nov 20, 2025 | 56.26 | 56.26 | 56.26 | 59.85 | 56.26 | -1.03% |
| Nov 19, 2025 | 56.85 | 56.85 | 56.85 | 60.47 | 56.85 | 0.13% |
| Nov 18, 2025 | 56.77 | 56.77 | 56.77 | 60.39 | 56.77 | -0.33% |
| Nov 17, 2025 | 56.96 | 56.96 | 56.96 | 60.59 | 56.96 | -0.67% |
| Nov 14, 2025 | 57.35 | 57.35 | 57.35 | 61.00 | 57.35 | -0.03% |
| Nov 13, 2025 | 57.36 | 57.36 | 57.36 | 61.02 | 57.36 | -1.13% |
| Nov 12, 2025 | 58.02 | 58.02 | 58.02 | 61.72 | 58.02 | 0.21% |
| Nov 11, 2025 | 57.90 | 57.90 | 57.90 | 61.59 | 57.90 | 0.67% |
| Nov 10, 2025 | 57.52 | 57.52 | 57.52 | 61.18 | 57.51 | 0.76% |
| Nov 7, 2025 | 57.08 | 57.08 | 57.08 | 60.72 | 57.08 | 0.58% |
| Nov 6, 2025 | 56.75 | 56.75 | 56.75 | 60.37 | 56.75 | -0.45% |
| Nov 5, 2025 | 57.01 | 57.01 | 57.01 | 60.64 | 57.01 | 0.40% |
| Nov 4, 2025 | 56.78 | 56.78 | 56.78 | 60.40 | 56.78 | -0.38% |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 60.63 | 57.00 | -0.46% |
| Oct 31, 2025 | 57.26 | 57.26 | 57.26 | 60.91 | 57.26 | -0.39% |
| Oct 30, 2025 | 57.49 | 57.49 | 57.49 | 61.15 | 57.49 | -0.89% |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 61.70 | 58.00 | -0.63% |
| Oct 28, 2025 | 58.37 | 58.37 | 58.37 | 62.09 | 58.37 | -0.34% |
| Oct 27, 2025 | 58.57 | 58.57 | 58.57 | 62.30 | 58.57 | 0.66% |
| Oct 24, 2025 | 58.18 | 58.18 | 58.18 | 61.89 | 58.18 | 0.44% |
| Oct 23, 2025 | 57.93 | 57.93 | 57.93 | 61.62 | 57.93 | 0.42% |
| Oct 22, 2025 | 57.68 | 57.68 | 57.68 | 61.36 | 57.68 | -0.28% |
| Oct 21, 2025 | 57.84 | 57.84 | 57.84 | 61.53 | 57.84 | 0.10% |
| Oct 20, 2025 | 57.79 | 57.79 | 57.79 | 61.47 | 57.79 | 0.80% |
| Oct 17, 2025 | 57.33 | 57.33 | 57.33 | 60.98 | 57.33 | 0.26% |
| Oct 16, 2025 | 57.18 | 57.18 | 57.18 | 60.82 | 57.18 | -0.65% |
| Oct 15, 2025 | 57.55 | 57.55 | 57.55 | 61.22 | 57.55 | 0.23% |
| Oct 14, 2025 | 57.42 | 57.42 | 57.42 | 61.08 | 57.42 | 0.30% |
| Oct 13, 2025 | 57.25 | 57.25 | 57.25 | 60.90 | 57.25 | 1.28% |
| Oct 10, 2025 | 56.53 | 56.53 | 56.53 | 60.13 | 56.53 | -2.00% |
| Oct 9, 2025 | 57.68 | 57.68 | 57.68 | 61.36 | 57.68 | -0.52% |