American Funds American Mutual Fund Class A (AMRMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.05
-0.04 (-0.06%)
At close: Dec 5, 2025
AMRMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.06% |
| Dec 4, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.04% |
| Dec 3, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.48% |
| Dec 2, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.03% |
| Dec 1, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -1.26% |
| Nov 28, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.57% |
| Nov 26, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.78% |
| Nov 25, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 1.23% |
| Nov 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.86% |
| Nov 21, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.82% |
| Nov 20, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -1.01% |
| Nov 19, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.14% |
| Nov 18, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.34% |
| Nov 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.68% |
| Nov 14, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.02% |
| Nov 13, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.12% |
| Nov 12, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.21% |
| Nov 11, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.66% |
| Nov 10, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.76% |
| Nov 7, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.58% |
| Nov 6, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.44% |
| Nov 5, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.40% |
| Nov 4, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.37% |
| Nov 3, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.46% |
| Oct 31, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.39% |
| Oct 30, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.90% |
| Oct 29, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.61% |
| Oct 28, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.34% |
| Oct 27, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.66% |
| Oct 24, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 0.46% |
| Oct 23, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.39% |
| Oct 22, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.26% |
| Oct 21, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.11% |
| Oct 20, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.82% |
| Oct 17, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.26% |
| Oct 16, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.66% |
| Oct 15, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.23% |
| Oct 14, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.30% |
| Oct 13, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 1.28% |
| Oct 10, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.99% |
| Oct 9, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.52% |
| Oct 8, 2025 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | 0.18% |
| Oct 7, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.16% |
| Oct 6, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.18% |
| Oct 3, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.39% |
| Oct 2, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.11% |
| Oct 1, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.44% |
| Sep 30, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.53% |
| Sep 29, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.09% |
| Sep 26, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.61% |
| Sep 25, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.77% |
| Sep 24, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.17% |
| Sep 23, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 0.05% |
| Sep 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.14% |
| Sep 19, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.27% |
| Sep 18, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.15% |
| Sep 17, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.24% |
| Sep 16, 2025 | 65.47 | 65.47 | 65.47 | 65.69 | 65.47 | -0.06% |
| Sep 15, 2025 | 65.51 | 65.51 | 65.51 | 65.73 | 65.51 | 0.11% |
| Sep 12, 2025 | 65.44 | 65.44 | 65.44 | 65.66 | 65.44 | -0.32% |
| Sep 11, 2025 | 65.65 | 65.65 | 65.65 | 65.87 | 65.65 | 0.76% |
| Sep 10, 2025 | 65.15 | 65.15 | 65.15 | 65.37 | 65.15 | 0.94% |
| Sep 9, 2025 | 64.54 | 64.54 | 64.54 | 64.76 | 64.54 | -0.06% |
| Sep 8, 2025 | 64.58 | 64.58 | 64.58 | 64.80 | 64.58 | -0.11% |
| Sep 5, 2025 | 64.65 | 64.65 | 64.65 | 64.87 | 64.65 | 0.09% |
| Sep 4, 2025 | 64.59 | 64.59 | 64.59 | 64.81 | 64.59 | 0.48% |
| Sep 3, 2025 | 64.28 | 64.28 | 64.28 | 64.50 | 64.28 | -0.19% |
| Sep 2, 2025 | 64.40 | 64.40 | 64.40 | 64.62 | 64.40 | -0.37% |
| Aug 29, 2025 | 64.64 | 64.64 | 64.64 | 64.86 | 64.64 | -0.22% |
| Aug 28, 2025 | 64.78 | 64.78 | 64.78 | 65.00 | 64.78 | 0.18% |
| Aug 27, 2025 | 64.66 | 64.66 | 64.66 | 64.88 | 64.66 | 0.20% |
| Aug 26, 2025 | 64.53 | 64.53 | 64.53 | 64.75 | 64.53 | 0.40% |
| Aug 25, 2025 | 64.27 | 64.27 | 64.27 | 64.49 | 64.27 | -0.68% |
| Aug 22, 2025 | 64.71 | 64.71 | 64.71 | 64.93 | 64.71 | 0.93% |
| Aug 21, 2025 | 64.12 | 64.12 | 64.12 | 64.33 | 64.11 | -0.20% |
| Aug 20, 2025 | 64.24 | 64.24 | 64.24 | 64.46 | 64.24 | 0.19% |
| Aug 19, 2025 | 64.13 | 64.13 | 64.13 | 64.34 | 64.12 | -0.09% |
| Aug 18, 2025 | 64.18 | 64.18 | 64.18 | 64.40 | 64.18 | -0.09% |
| Aug 15, 2025 | 64.24 | 64.24 | 64.24 | 64.46 | 64.24 | -0.25% |
| Aug 14, 2025 | 64.40 | 64.40 | 64.40 | 64.62 | 64.40 | -0.03% |
| Aug 13, 2025 | 64.42 | 64.42 | 64.42 | 64.64 | 64.42 | 0.29% |
| Aug 12, 2025 | 64.23 | 64.23 | 64.23 | 64.45 | 64.23 | 1.00% |
| Aug 11, 2025 | 63.60 | 63.60 | 63.60 | 63.81 | 63.60 | -0.25% |
| Aug 8, 2025 | 63.76 | 63.76 | 63.76 | 63.97 | 63.76 | 0.47% |
| Aug 7, 2025 | 63.46 | 63.46 | 63.46 | 63.67 | 63.46 | -0.08% |
| Aug 6, 2025 | 63.51 | 63.51 | 63.51 | 63.72 | 63.51 | - |
| Aug 5, 2025 | 63.51 | 63.51 | 63.51 | 63.72 | 63.51 | -0.52% |
| Aug 4, 2025 | 63.84 | 63.84 | 63.84 | 64.05 | 63.84 | 1.26% |
| Aug 1, 2025 | 63.04 | 63.04 | 63.04 | 63.25 | 63.04 | -0.85% |
| Jul 31, 2025 | 63.58 | 63.58 | 63.58 | 63.79 | 63.58 | -0.75% |
| Jul 30, 2025 | 64.06 | 64.06 | 64.06 | 64.27 | 64.05 | -0.29% |
| Jul 29, 2025 | 64.24 | 64.24 | 64.24 | 64.46 | 64.24 | -0.05% |
| Jul 28, 2025 | 64.27 | 64.27 | 64.27 | 64.49 | 64.27 | -0.49% |
| Jul 25, 2025 | 64.59 | 64.59 | 64.59 | 64.81 | 64.59 | 0.47% |
| Jul 24, 2025 | 64.29 | 64.29 | 64.29 | 64.51 | 64.29 | 0.02% |
| Jul 23, 2025 | 64.28 | 64.28 | 64.28 | 64.50 | 64.28 | 0.77% |
| Jul 22, 2025 | 63.80 | 63.80 | 63.80 | 64.01 | 63.80 | 0.38% |
| Jul 21, 2025 | 63.56 | 63.56 | 63.56 | 63.77 | 63.56 | 0.06% |
| Jul 18, 2025 | 63.52 | 63.52 | 63.52 | 63.73 | 63.52 | -0.06% |
| Jul 17, 2025 | 63.56 | 63.56 | 63.56 | 63.77 | 63.56 | 0.27% |