American Funds American Mutual Fund Class F-1 (AMFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.53
-0.22 (-0.36%)
Apr 28, 2026, 8:05 AM EST
AMFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | - | - |
| Apr 27, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.36% |
| Apr 24, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.25% |
| Apr 23, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.50% |
| Apr 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.48% |
| Apr 21, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.90% |
| Apr 20, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.29% |
| Apr 17, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.84% |
| Apr 16, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.15% |
| Apr 15, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.15% |
| Apr 14, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.28% |
| Apr 13, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.65% |
| Apr 10, 2026 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -0.42% |
| Apr 9, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.47% |
| Apr 8, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 2.34% |
| Apr 7, 2026 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.14% |
| Apr 6, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.43% |
| Apr 2, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.03% |
| Apr 1, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.19% |
| Mar 31, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 1.88% |
| Mar 30, 2026 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.11% |
| Mar 27, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.06% |
| Mar 26, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.18% |
| Mar 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.45% |
| Mar 24, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Mar 23, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.88% |
| Mar 20, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -1.37% |
| Mar 19, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -0.09% |
| Mar 18, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -1.95% |
| Mar 17, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.43 | -0.20% |
| Mar 16, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.55 | 0.81% |
| Mar 13, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.07 | -0.27% |
| Mar 12, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.23 | -1.15% |
| Mar 11, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.92 | -0.45% |
| Mar 10, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.19 | -0.28% |
| Mar 9, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.36 | 0.43% |
| Mar 6, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.10 | -0.99% |
| Mar 5, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.69 | -0.99% |
| Mar 4, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.30 | 0.28% |
| Mar 3, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.13 | -1.16% |
| Mar 2, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 61.85 | -0.16% |
| Feb 27, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.95 | 0.31% |
| Feb 26, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.76 | -0.18% |
| Feb 25, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 61.87 | 0.44% |
| Feb 24, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.60 | 0.24% |
| Feb 23, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.48% |
| Feb 20, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.75 | 0.49% |
| Feb 19, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.45 | -0.19% |
| Feb 18, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.57 | 0.10% |
| Feb 17, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.51 | 0.02% |
| Feb 13, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.50 | 0.37% |
| Feb 12, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.27 | -0.71% |
| Feb 11, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.71 | 0.45% |
| Feb 10, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | - |
| Feb 9, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.43 | 0.34% |
| Feb 6, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.22 | 1.76% |
| Feb 5, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.17 | -0.69% |
| Feb 4, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.59 | 0.58% |
| Feb 3, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.24 | -0.17% |
| Feb 2, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.34 | 0.33% |
| Jan 30, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.14 | 0.05% |
| Jan 29, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.11 | -0.20% |
| Jan 28, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.23 | -0.49% |
| Jan 27, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.53 | 0.50% |
| Jan 26, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.23 | 0.52% |
| Jan 23, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 59.92 | 0.18% |
| Jan 22, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 59.81 | -0.08% |
| Jan 21, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 59.86 | 0.91% |
| Jan 20, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | -1.96% |
| Jan 16, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.51 | 0.23% |
| Jan 15, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.37 | 0.38% |
| Jan 14, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.14 | 0.03% |
| Jan 13, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.12 | -0.20% |
| Jan 12, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.24 | 0.27% |
| Jan 9, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.08 | 0.87% |
| Jan 8, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.56 | 0.27% |
| Jan 7, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.40 | -0.82% |
| Jan 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 59.89 | 0.65% |
| Jan 5, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.50 | 0.35% |
| Jan 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | 0.66% |
| Dec 31, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 58.90 | -0.71% |
| Dec 30, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | -0.03% |
| Dec 29, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.34 | -0.17% |
| Dec 26, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.44 | 0.02% |
| Dec 24, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.43 | 0.39% |
| Dec 23, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.20 | 0.25% |
| Dec 22, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.05 | 0.70% |
| Dec 19, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.64 | 0.44% |
| Dec 18, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.38 | 0.45% |
| Dec 17, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.12 | -0.65% |
| Dec 16, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.50 | -6.62% |
| Dec 15, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 58.82 | 0.10% |
| Dec 12, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 58.76 | -0.77% |
| Dec 11, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 59.22 | 0.51% |
| Dec 10, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 58.92 | 0.82% |
| Dec 9, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 58.45 | -0.26% |
| Dec 8, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 58.60 | -0.27% |
| Dec 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 58.76 | -0.06% |
| Dec 4, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 58.79 | 0.05% |
| Dec 3, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 58.76 | 0.48% |