American Funds American Mutual Fund Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.71
+0.18 (0.27%)
At close: Mar 4, 2026
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.27% |
| Mar 3, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -1.15% |
| Mar 2, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.18% |
| Feb 27, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.30% |
| Feb 26, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.17% |
| Feb 25, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.42% |
| Feb 24, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.26% |
| Feb 23, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.48% |
| Feb 20, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.49% |
| Feb 19, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.18% |
| Feb 18, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.09% |
| Feb 17, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.02% |
| Feb 13, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.37% |
| Feb 12, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.71% |
| Feb 11, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.46% |
| Feb 10, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Feb 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.35% |
| Feb 6, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 1.75% |
| Feb 5, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.68% |
| Feb 4, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.57% |
| Feb 3, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.17% |
| Feb 2, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.33% |
| Jan 30, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.06% |
| Jan 29, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.20% |
| Jan 28, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.51% |
| Jan 27, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.51% |
| Jan 26, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.51% |
| Jan 23, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.19% |
| Jan 22, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.08% |
| Jan 21, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.90% |
| Jan 20, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.96% |
| Jan 16, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.25% |
| Jan 15, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.36% |
| Jan 14, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.06% |
| Jan 13, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.20% |
| Jan 12, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.26% |
| Jan 9, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.86% |
| Jan 8, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.27% |
| Jan 7, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.81% |
| Jan 6, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 0.64% |
| Jan 5, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.36% |
| Jan 2, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.65% |
| Dec 31, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.68% |
| Dec 30, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.06% |
| Dec 29, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.16% |
| Dec 26, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.02% |
| Dec 24, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.38% |
| Dec 23, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.27% |
| Dec 22, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.70% |
| Dec 19, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.43% |
| Dec 18, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.45% |
| Dec 17, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.64% |
| Dec 16, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -6.60% |
| Dec 15, 2025 | 63.29 | 63.29 | 63.29 | 67.12 | 63.29 | 0.09% |
| Dec 12, 2025 | 63.23 | 63.23 | 63.23 | 67.06 | 63.23 | -0.77% |
| Dec 11, 2025 | 63.72 | 63.72 | 63.72 | 67.58 | 63.72 | 0.49% |
| Dec 10, 2025 | 63.41 | 63.41 | 63.41 | 67.25 | 63.41 | 0.84% |
| Dec 9, 2025 | 62.89 | 62.89 | 62.89 | 66.69 | 62.89 | -0.25% |
| Dec 8, 2025 | 63.05 | 63.05 | 63.05 | 66.86 | 63.05 | -0.28% |
| Dec 5, 2025 | 63.23 | 63.23 | 63.23 | 67.05 | 63.22 | -0.06% |
| Dec 4, 2025 | 63.26 | 63.26 | 63.26 | 67.09 | 63.26 | 0.04% |
| Dec 3, 2025 | 63.23 | 63.23 | 63.23 | 67.06 | 63.23 | 0.48% |
| Dec 2, 2025 | 62.93 | 62.93 | 62.93 | 66.74 | 62.93 | -0.03% |
| Dec 1, 2025 | 62.95 | 62.95 | 62.95 | 66.76 | 62.95 | -1.26% |
| Nov 28, 2025 | 63.75 | 63.75 | 63.75 | 67.61 | 63.75 | 0.57% |
| Nov 26, 2025 | 63.39 | 63.39 | 63.39 | 67.23 | 63.39 | 0.78% |
| Nov 25, 2025 | 62.90 | 62.90 | 62.90 | 66.71 | 62.90 | 1.23% |
| Nov 24, 2025 | 62.14 | 62.14 | 62.14 | 65.90 | 62.14 | 0.86% |
| Nov 21, 2025 | 61.61 | 61.61 | 61.61 | 65.34 | 61.61 | 0.82% |
| Nov 20, 2025 | 61.11 | 61.11 | 61.11 | 64.81 | 61.11 | -1.01% |
| Nov 19, 2025 | 61.74 | 61.74 | 61.74 | 65.47 | 61.73 | 0.14% |
| Nov 18, 2025 | 61.65 | 61.65 | 61.65 | 65.38 | 61.65 | -0.34% |
| Nov 17, 2025 | 61.86 | 61.86 | 61.86 | 65.60 | 61.86 | -0.68% |
| Nov 14, 2025 | 62.28 | 62.28 | 62.28 | 66.05 | 62.28 | -0.02% |
| Nov 13, 2025 | 62.29 | 62.29 | 62.29 | 66.06 | 62.29 | -1.12% |
| Nov 12, 2025 | 63.00 | 63.00 | 63.00 | 66.81 | 63.00 | 0.21% |
| Nov 11, 2025 | 62.87 | 62.87 | 62.87 | 66.67 | 62.87 | 0.66% |
| Nov 10, 2025 | 62.45 | 62.45 | 62.45 | 66.23 | 62.45 | 0.76% |
| Nov 7, 2025 | 61.98 | 61.98 | 61.98 | 65.73 | 61.98 | 0.58% |
| Nov 6, 2025 | 61.62 | 61.62 | 61.62 | 65.35 | 61.62 | -0.44% |
| Nov 5, 2025 | 61.90 | 61.90 | 61.90 | 65.64 | 61.90 | 0.40% |
| Nov 4, 2025 | 61.65 | 61.65 | 61.65 | 65.38 | 61.65 | -0.37% |
| Nov 3, 2025 | 61.88 | 61.88 | 61.88 | 65.62 | 61.88 | -0.46% |
| Oct 31, 2025 | 62.16 | 62.16 | 62.16 | 65.92 | 62.16 | -0.39% |
| Oct 30, 2025 | 62.40 | 62.40 | 62.40 | 66.18 | 62.40 | -0.90% |
| Oct 29, 2025 | 62.97 | 62.97 | 62.97 | 66.78 | 62.97 | -0.61% |
| Oct 28, 2025 | 63.36 | 63.36 | 63.36 | 67.19 | 63.36 | -0.34% |
| Oct 27, 2025 | 63.57 | 63.57 | 63.57 | 67.42 | 63.57 | 0.66% |
| Oct 24, 2025 | 63.16 | 63.16 | 63.16 | 66.98 | 63.16 | 0.46% |
| Oct 23, 2025 | 62.87 | 62.87 | 62.87 | 66.67 | 62.87 | 0.39% |
| Oct 22, 2025 | 62.62 | 62.62 | 62.62 | 66.41 | 62.62 | -0.26% |
| Oct 21, 2025 | 62.78 | 62.78 | 62.78 | 66.58 | 62.78 | 0.11% |
| Oct 20, 2025 | 62.72 | 62.72 | 62.72 | 66.51 | 62.72 | 0.82% |
| Oct 17, 2025 | 62.21 | 62.21 | 62.21 | 65.97 | 62.21 | 0.26% |
| Oct 16, 2025 | 62.05 | 62.05 | 62.05 | 65.80 | 62.05 | -0.66% |
| Oct 15, 2025 | 62.46 | 62.46 | 62.46 | 66.24 | 62.46 | 0.23% |
| Oct 14, 2025 | 62.32 | 62.32 | 62.32 | 66.09 | 62.32 | 0.30% |
| Oct 13, 2025 | 62.13 | 62.13 | 62.13 | 65.89 | 62.13 | 1.28% |
| Oct 10, 2025 | 61.35 | 61.35 | 61.35 | 65.06 | 61.35 | -1.99% |
| Oct 9, 2025 | 62.59 | 62.59 | 62.59 | 66.38 | 62.59 | -0.52% |