American Funds American Mutual 529A (CMLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.27
+0.32 (0.49%)
At close: Dec 3, 2025
CMLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -0.08% |
| Dec 4, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.06% |
| Dec 3, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.49% |
| Dec 2, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.05% |
| Dec 1, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.25% |
| Nov 28, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.55% |
| Nov 26, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.79% |
| Nov 25, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 1.25% |
| Nov 24, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.83% |
| Nov 21, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.82% |
| Nov 20, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -1.02% |
| Nov 19, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.14% |
| Nov 18, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.33% |
| Nov 17, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.68% |
| Nov 14, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.02% |
| Nov 13, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.14% |
| Nov 12, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.22% |
| Nov 11, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.67% |
| Nov 10, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.77% |
| Nov 7, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.58% |
| Nov 6, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.45% |
| Nov 5, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.41% |
| Nov 4, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -0.39% |
| Nov 3, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.44% |
| Oct 31, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -0.37% |
| Oct 30, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.92% |
| Oct 29, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.61% |
| Oct 28, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.34% |
| Oct 27, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.67% |
| Oct 24, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.45% |
| Oct 23, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.40% |
| Oct 22, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.26% |
| Oct 21, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.09% |
| Oct 20, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.81% |
| Oct 17, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.28% |
| Oct 16, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.67% |
| Oct 15, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.23% |
| Oct 14, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.31% |
| Oct 13, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 1.26% |
| Oct 10, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -1.98% |
| Oct 9, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.52% |
| Oct 8, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.17% |
| Oct 7, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -0.15% |
| Oct 6, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.17% |
| Oct 3, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.39% |
| Oct 2, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.09% |
| Oct 1, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.44% |
| Sep 30, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.53% |
| Sep 29, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.09% |
| Sep 26, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.63% |
| Sep 25, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.80% |
| Sep 24, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.19% |
| Sep 23, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.05% |
| Sep 22, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.16% |
| Sep 19, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.25% |
| Sep 18, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.19% |
| Sep 17, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.25% |
| Sep 16, 2025 | 63.72 | 63.72 | 63.72 | 63.94 | 63.72 | -0.08% |
| Sep 15, 2025 | 63.77 | 63.77 | 63.77 | 63.99 | 63.77 | 0.11% |
| Sep 12, 2025 | 63.70 | 63.70 | 63.70 | 63.92 | 63.70 | -0.30% |
| Sep 11, 2025 | 63.89 | 63.89 | 63.89 | 64.11 | 63.89 | 0.75% |
| Sep 10, 2025 | 63.41 | 63.41 | 63.41 | 63.63 | 63.41 | 0.92% |
| Sep 9, 2025 | 62.84 | 62.84 | 62.84 | 63.05 | 62.84 | -0.05% |
| Sep 8, 2025 | 62.87 | 62.87 | 62.87 | 63.08 | 62.87 | -0.11% |
| Sep 5, 2025 | 62.94 | 62.94 | 62.94 | 63.15 | 62.94 | 0.11% |
| Sep 4, 2025 | 62.87 | 62.87 | 62.87 | 63.08 | 62.87 | 0.46% |
| Sep 3, 2025 | 62.58 | 62.58 | 62.58 | 62.79 | 62.58 | -0.17% |
| Sep 2, 2025 | 62.69 | 62.69 | 62.69 | 62.90 | 62.69 | -0.38% |
| Aug 29, 2025 | 62.93 | 62.93 | 62.93 | 63.14 | 62.93 | -0.19% |
| Aug 28, 2025 | 63.05 | 63.05 | 63.05 | 63.26 | 63.05 | 0.16% |
| Aug 27, 2025 | 62.95 | 62.95 | 62.95 | 63.16 | 62.95 | 0.19% |
| Aug 26, 2025 | 62.83 | 62.83 | 62.83 | 63.04 | 62.83 | 0.41% |
| Aug 25, 2025 | 62.57 | 62.57 | 62.57 | 62.78 | 62.57 | -0.68% |
| Aug 22, 2025 | 63.00 | 63.00 | 63.00 | 63.21 | 63.00 | 0.96% |
| Aug 21, 2025 | 62.40 | 62.40 | 62.40 | 62.61 | 62.40 | -0.22% |
| Aug 20, 2025 | 62.54 | 62.54 | 62.54 | 62.75 | 62.54 | 0.19% |
| Aug 19, 2025 | 62.42 | 62.42 | 62.42 | 62.63 | 62.42 | -0.08% |
| Aug 18, 2025 | 62.47 | 62.47 | 62.47 | 62.68 | 62.47 | -0.10% |
| Aug 15, 2025 | 62.53 | 62.53 | 62.53 | 62.74 | 62.53 | -0.24% |
| Aug 14, 2025 | 62.68 | 62.68 | 62.68 | 62.89 | 62.68 | -0.03% |
| Aug 13, 2025 | 62.70 | 62.70 | 62.70 | 62.91 | 62.70 | 0.27% |
| Aug 12, 2025 | 62.53 | 62.53 | 62.53 | 62.74 | 62.53 | 1.01% |
| Aug 11, 2025 | 61.90 | 61.90 | 61.90 | 62.11 | 61.90 | -0.26% |
| Aug 8, 2025 | 62.06 | 62.06 | 62.06 | 62.27 | 62.06 | 0.47% |
| Aug 7, 2025 | 61.77 | 61.77 | 61.77 | 61.98 | 61.77 | -0.08% |
| Aug 6, 2025 | 61.82 | 61.82 | 61.82 | 62.03 | 61.82 | - |
| Aug 5, 2025 | 61.82 | 61.82 | 61.82 | 62.03 | 61.82 | -0.51% |
| Aug 4, 2025 | 62.14 | 62.14 | 62.14 | 62.35 | 62.14 | 1.28% |
| Aug 1, 2025 | 61.35 | 61.35 | 61.35 | 61.56 | 61.35 | -0.85% |
| Jul 31, 2025 | 61.88 | 61.88 | 61.88 | 62.09 | 61.88 | -0.75% |
| Jul 30, 2025 | 62.35 | 62.35 | 62.35 | 62.56 | 62.35 | -0.29% |
| Jul 29, 2025 | 62.53 | 62.53 | 62.53 | 62.74 | 62.53 | -0.06% |
| Jul 28, 2025 | 62.57 | 62.57 | 62.57 | 62.78 | 62.57 | -0.48% |
| Jul 25, 2025 | 62.87 | 62.87 | 62.87 | 63.08 | 62.87 | 0.45% |
| Jul 24, 2025 | 62.59 | 62.59 | 62.59 | 62.80 | 62.59 | 0.02% |
| Jul 23, 2025 | 62.58 | 62.58 | 62.58 | 62.79 | 62.58 | 0.77% |
| Jul 22, 2025 | 62.10 | 62.10 | 62.10 | 62.31 | 62.10 | 0.39% |
| Jul 21, 2025 | 61.86 | 61.86 | 61.86 | 62.07 | 61.86 | 0.05% |
| Jul 18, 2025 | 61.83 | 61.83 | 61.83 | 62.04 | 61.83 | -0.05% |
| Jul 17, 2025 | 61.86 | 61.86 | 61.86 | 62.07 | 61.86 | 0.26% |