American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.84
+0.03 (0.05%)
Dec 5, 2025, 8:05 AM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Dec 4, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.05% |
| Dec 3, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.48% |
| Dec 2, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.03% |
| Dec 1, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -1.25% |
| Nov 28, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.56% |
| Nov 26, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.78% |
| Nov 25, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 1.23% |
| Nov 24, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.85% |
| Nov 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.82% |
| Nov 20, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.03% |
| Nov 19, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.15% |
| Nov 18, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.34% |
| Nov 17, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.66% |
| Nov 14, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.03% |
| Nov 13, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -1.13% |
| Nov 12, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.22% |
| Nov 11, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.66% |
| Nov 10, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.76% |
| Nov 7, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.59% |
| Nov 6, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -0.46% |
| Nov 5, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.41% |
| Nov 4, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.39% |
| Nov 3, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.44% |
| Oct 31, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.39% |
| Oct 30, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.91% |
| Oct 29, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.60% |
| Oct 28, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | -0.33% |
| Oct 27, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.65% |
| Oct 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.45% |
| Oct 23, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 0.42% |
| Oct 22, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.27% |
| Oct 21, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.10% |
| Oct 20, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.81% |
| Oct 17, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 0.28% |
| Oct 16, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.66% |
| Oct 15, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.23% |
| Oct 14, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.31% |
| Oct 13, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 1.28% |
| Oct 10, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -1.99% |
| Oct 9, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.53% |
| Oct 8, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.19% |
| Oct 7, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.16% |
| Oct 6, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.16% |
| Oct 3, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.39% |
| Oct 2, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.10% |
| Oct 1, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.44% |
| Sep 30, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.54% |
| Sep 29, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.10% |
| Sep 26, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.60% |
| Sep 25, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.78% |
| Sep 24, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.18% |
| Sep 23, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.05% |
| Sep 22, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.15% |
| Sep 19, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.26% |
| Sep 18, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.18% |
| Sep 17, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.24% |
| Sep 16, 2025 | 61.32 | 61.32 | 61.32 | 61.53 | 61.32 | -0.06% |
| Sep 15, 2025 | 61.36 | 61.36 | 61.36 | 61.57 | 61.36 | 0.11% |
| Sep 12, 2025 | 61.29 | 61.29 | 61.29 | 61.50 | 61.29 | -0.32% |
| Sep 11, 2025 | 61.49 | 61.49 | 61.49 | 61.70 | 61.49 | 0.78% |
| Sep 10, 2025 | 61.01 | 61.01 | 61.01 | 61.22 | 61.01 | 0.91% |
| Sep 9, 2025 | 60.46 | 60.46 | 60.46 | 60.67 | 60.46 | -0.05% |
| Sep 8, 2025 | 60.49 | 60.49 | 60.49 | 60.70 | 60.49 | -0.12% |
| Sep 5, 2025 | 60.56 | 60.56 | 60.56 | 60.77 | 60.56 | 0.12% |
| Sep 4, 2025 | 60.49 | 60.49 | 60.49 | 60.70 | 60.49 | 0.46% |
| Sep 3, 2025 | 60.21 | 60.21 | 60.21 | 60.42 | 60.21 | -0.17% |
| Sep 2, 2025 | 60.31 | 60.31 | 60.31 | 60.52 | 60.31 | -0.39% |
| Aug 29, 2025 | 60.55 | 60.55 | 60.55 | 60.76 | 60.55 | -0.20% |
| Aug 28, 2025 | 60.67 | 60.67 | 60.67 | 60.88 | 60.67 | 0.16% |
| Aug 27, 2025 | 60.57 | 60.57 | 60.57 | 60.78 | 60.57 | 0.20% |
| Aug 26, 2025 | 60.45 | 60.45 | 60.45 | 60.66 | 60.45 | 0.41% |
| Aug 25, 2025 | 60.20 | 60.20 | 60.20 | 60.41 | 60.20 | -0.69% |
| Aug 22, 2025 | 60.62 | 60.62 | 60.62 | 60.83 | 60.62 | 0.96% |
| Aug 21, 2025 | 60.04 | 60.04 | 60.04 | 60.25 | 60.04 | -0.22% |
| Aug 20, 2025 | 60.17 | 60.17 | 60.17 | 60.38 | 60.17 | 0.18% |
| Aug 19, 2025 | 60.06 | 60.06 | 60.06 | 60.27 | 60.06 | -0.10% |
| Aug 18, 2025 | 60.12 | 60.12 | 60.12 | 60.33 | 60.12 | -0.08% |
| Aug 15, 2025 | 60.17 | 60.17 | 60.17 | 60.38 | 60.17 | -0.23% |
| Aug 14, 2025 | 60.31 | 60.31 | 60.31 | 60.52 | 60.31 | -0.03% |
| Aug 13, 2025 | 60.33 | 60.33 | 60.33 | 60.54 | 60.33 | 0.28% |
| Aug 12, 2025 | 60.16 | 60.16 | 60.16 | 60.37 | 60.16 | 1.00% |
| Aug 11, 2025 | 59.57 | 59.57 | 59.57 | 59.77 | 59.56 | -0.25% |
| Aug 8, 2025 | 59.71 | 59.71 | 59.71 | 59.92 | 59.71 | 0.45% |
| Aug 7, 2025 | 59.45 | 59.45 | 59.45 | 59.65 | 59.45 | -0.07% |
| Aug 6, 2025 | 59.49 | 59.49 | 59.49 | 59.69 | 59.49 | - |
| Aug 5, 2025 | 59.49 | 59.49 | 59.49 | 59.69 | 59.49 | -0.52% |
| Aug 4, 2025 | 59.79 | 59.79 | 59.79 | 60.00 | 59.79 | 1.27% |
| Aug 1, 2025 | 59.05 | 59.05 | 59.05 | 59.25 | 59.05 | -0.84% |
| Jul 31, 2025 | 59.55 | 59.55 | 59.55 | 59.75 | 59.55 | -0.75% |
| Jul 30, 2025 | 59.99 | 59.99 | 59.99 | 60.20 | 59.99 | -0.30% |
| Jul 29, 2025 | 60.17 | 60.17 | 60.17 | 60.38 | 60.17 | -0.05% |
| Jul 28, 2025 | 60.20 | 60.20 | 60.20 | 60.41 | 60.20 | -0.49% |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.71 | 60.50 | 0.46% |
| Jul 24, 2025 | 60.22 | 60.22 | 60.22 | 60.43 | 60.22 | 0.02% |
| Jul 23, 2025 | 60.21 | 60.21 | 60.21 | 60.42 | 60.21 | 0.77% |
| Jul 22, 2025 | 59.75 | 59.75 | 59.75 | 59.96 | 59.75 | 0.39% |
| Jul 21, 2025 | 59.53 | 59.53 | 59.53 | 59.73 | 59.53 | 0.05% |
| Jul 18, 2025 | 59.50 | 59.50 | 59.50 | 59.70 | 59.50 | -0.07% |
| Jul 17, 2025 | 59.54 | 59.54 | 59.54 | 59.74 | 59.54 | 0.27% |