American Funds American Mutual Fund® Class F-2 (AMRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.91
+0.18 (0.29%)
Mar 5, 2026, 8:05 AM EST
AMRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | - | - |
| Mar 4, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.29% |
| Mar 3, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -1.15% |
| Mar 2, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.18% |
| Feb 27, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.30% |
| Feb 26, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.18% |
| Feb 25, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.43% |
| Feb 24, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.26% |
| Feb 23, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.48% |
| Feb 20, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.48% |
| Feb 19, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.19% |
| Feb 18, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.10% |
| Feb 17, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.03% |
| Feb 13, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.37% |
| Feb 12, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.72% |
| Feb 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.45% |
| Feb 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Feb 9, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.36% |
| Feb 6, 2026 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | 1.76% |
| Feb 5, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.70% |
| Feb 4, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.58% |
| Feb 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.15% |
| Feb 2, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.33% |
| Jan 30, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.05% |
| Jan 29, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.20% |
| Jan 28, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.51% |
| Jan 27, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.51% |
| Jan 26, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.51% |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.20% |
| Jan 22, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -0.08% |
| Jan 21, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 0.90% |
| Jan 20, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -1.96% |
| Jan 16, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.25% |
| Jan 15, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.36% |
| Jan 14, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.05% |
| Jan 13, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.20% |
| Jan 12, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.26% |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.86% |
| Jan 8, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.27% |
| Jan 7, 2026 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.81% |
| Jan 6, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.65% |
| Jan 5, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.35% |
| Jan 2, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.67% |
| Dec 31, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.70% |
| Dec 30, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.05% |
| Dec 29, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.15% |
| Dec 26, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.02% |
| Dec 24, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.38% |
| Dec 23, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.27% |
| Dec 22, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 0.69% |
| Dec 19, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.44% |
| Dec 18, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.44% |
| Dec 17, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.64% |
| Dec 16, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -6.66% |
| Dec 15, 2025 | 59.39 | 59.39 | 59.39 | 63.25 | 59.39 | 0.11% |
| Dec 12, 2025 | 59.32 | 59.32 | 59.32 | 63.18 | 59.32 | -0.77% |
| Dec 11, 2025 | 59.78 | 59.78 | 59.78 | 63.67 | 59.78 | 0.49% |
| Dec 10, 2025 | 59.49 | 59.49 | 59.49 | 63.36 | 59.49 | 0.83% |
| Dec 9, 2025 | 59.00 | 59.00 | 59.00 | 62.84 | 59.00 | -0.25% |
| Dec 8, 2025 | 59.15 | 59.15 | 59.15 | 63.00 | 59.15 | -0.27% |
| Dec 5, 2025 | 59.31 | 59.31 | 59.31 | 63.17 | 59.31 | -0.06% |
| Dec 4, 2025 | 59.35 | 59.35 | 59.35 | 63.21 | 59.35 | 0.05% |
| Dec 3, 2025 | 59.32 | 59.32 | 59.32 | 63.18 | 59.32 | 0.49% |
| Dec 2, 2025 | 59.03 | 59.03 | 59.03 | 62.87 | 59.03 | -0.05% |
| Dec 1, 2025 | 59.06 | 59.06 | 59.06 | 62.90 | 59.06 | -1.26% |
| Nov 28, 2025 | 59.81 | 59.81 | 59.81 | 63.70 | 59.81 | 0.57% |
| Nov 26, 2025 | 59.47 | 59.47 | 59.47 | 63.34 | 59.47 | 0.78% |
| Nov 25, 2025 | 59.01 | 59.01 | 59.01 | 62.85 | 59.01 | 1.24% |
| Nov 24, 2025 | 58.29 | 58.29 | 58.29 | 62.08 | 58.29 | 0.84% |
| Nov 21, 2025 | 57.80 | 57.80 | 57.80 | 61.56 | 57.80 | 0.82% |
| Nov 20, 2025 | 57.33 | 57.33 | 57.33 | 61.06 | 57.33 | -1.02% |
| Nov 19, 2025 | 57.92 | 57.92 | 57.92 | 61.69 | 57.92 | 0.15% |
| Nov 18, 2025 | 57.84 | 57.84 | 57.84 | 61.60 | 57.84 | -0.34% |
| Nov 17, 2025 | 58.04 | 58.04 | 58.04 | 61.81 | 58.04 | -0.66% |
| Nov 14, 2025 | 58.42 | 58.42 | 58.42 | 62.22 | 58.42 | -0.03% |
| Nov 13, 2025 | 58.44 | 58.44 | 58.44 | 62.24 | 58.44 | -1.13% |
| Nov 12, 2025 | 59.11 | 59.11 | 59.11 | 62.95 | 59.11 | 0.22% |
| Nov 11, 2025 | 58.98 | 58.98 | 58.98 | 62.81 | 58.98 | 0.66% |
| Nov 10, 2025 | 58.59 | 58.59 | 58.59 | 62.40 | 58.59 | 0.78% |
| Nov 7, 2025 | 58.14 | 58.14 | 58.14 | 61.92 | 58.14 | 0.58% |
| Nov 6, 2025 | 57.80 | 57.80 | 57.80 | 61.56 | 57.80 | -0.45% |
| Nov 5, 2025 | 58.06 | 58.06 | 58.06 | 61.84 | 58.06 | 0.41% |
| Nov 4, 2025 | 57.83 | 57.83 | 57.83 | 61.59 | 57.83 | -0.37% |
| Nov 3, 2025 | 58.05 | 58.05 | 58.05 | 61.82 | 58.05 | -0.45% |
| Oct 31, 2025 | 58.31 | 58.31 | 58.31 | 62.10 | 58.31 | -0.38% |
| Oct 30, 2025 | 58.53 | 58.53 | 58.53 | 62.34 | 58.53 | -0.91% |
| Oct 29, 2025 | 59.07 | 59.07 | 59.07 | 62.91 | 59.07 | -0.62% |
| Oct 28, 2025 | 59.44 | 59.44 | 59.44 | 63.30 | 59.44 | -0.33% |
| Oct 27, 2025 | 59.63 | 59.63 | 59.63 | 63.51 | 59.63 | 0.67% |
| Oct 24, 2025 | 59.24 | 59.24 | 59.24 | 63.09 | 59.24 | 0.45% |
| Oct 23, 2025 | 58.98 | 58.98 | 58.98 | 62.81 | 58.98 | 0.42% |
| Oct 22, 2025 | 58.73 | 58.73 | 58.73 | 62.55 | 58.73 | -0.26% |
| Oct 21, 2025 | 58.88 | 58.88 | 58.88 | 62.71 | 58.88 | 0.08% |
| Oct 20, 2025 | 58.83 | 58.83 | 58.83 | 62.66 | 58.83 | 0.82% |
| Oct 17, 2025 | 58.36 | 58.36 | 58.36 | 62.15 | 58.36 | 0.27% |
| Oct 16, 2025 | 58.20 | 58.20 | 58.20 | 61.98 | 58.20 | -0.66% |
| Oct 15, 2025 | 58.58 | 58.58 | 58.58 | 62.39 | 58.58 | 0.22% |
| Oct 14, 2025 | 58.45 | 58.45 | 58.45 | 62.25 | 58.45 | 0.31% |
| Oct 13, 2025 | 58.27 | 58.27 | 58.27 | 62.06 | 58.27 | 1.27% |
| Oct 10, 2025 | 57.54 | 57.54 | 57.54 | 61.28 | 57.54 | -1.98% |