Nasdaq - Delayed Quote
USD
American Funds American Mutual F-1 (AMFFX)
65.18
+0.03
(+0.05%)
At close: 8:00:07 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.18
65.18
65.18
65.18
65.18
-
Oct 30, 2026
65.15
65.15
65.15
65.15
65.15
-
Oct 29, 2026
65.55
65.55
65.55
65.55
65.55
-
Oct 28, 2026
64.85
64.85
64.85
64.85
64.85
-
Oct 27, 2026
64.76
64.76
64.76
64.76
64.76
-
Oct 26, 2026
64.62
64.62
64.62
64.62
64.62
-
Oct 23, 2026
64.21
64.21
64.21
64.21
64.21
-
Oct 22, 2026
64.65
64.65
64.65
64.65
64.65
-
Oct 21, 2026
64.45
64.45
64.45
64.45
64.45
-
Oct 20, 2026
64.45
64.45
64.45
64.45
64.45
-
Oct 19, 2026
64.06
64.06
64.06
64.06
64.06
-
Oct 16, 2026
64.34
64.34
64.34
64.34
64.34
-
Oct 15, 2026
64.37
64.37
64.37
64.37
64.37
-
Oct 14, 2026
63.97
63.97
63.97
63.97
63.97
-
Oct 13, 2026
64.02
64.02
64.02
64.02
64.02
-
Oct 12, 2026
64.10
64.10
64.10
64.10
64.10
-
Oct 9, 2026
63.90
63.90
63.90
63.90
63.90
-
Oct 8, 2026
63.57
63.57
63.57
63.57
63.57
-
Oct 7, 2026
63.53
63.53
63.53
63.53
63.53
-
Oct 6, 2026
63.77
63.77
63.77
63.77
63.77
-
Oct 5, 2026
63.25
63.25
63.25
63.25
63.25
-
Oct 2, 2026
62.85
62.85
62.85
62.85
62.85
-
Oct 1, 2026
62.43
62.43
62.43
62.43
62.43
-
Sep 30, 2026
62.40
62.40
62.40
62.40
62.40
-
Sep 29, 2026
62.87
62.87
62.87
62.87
62.87
-
Sep 28, 2026
62.87
62.87
62.87
62.87
62.87
-
Sep 25, 2026
63.20
63.20
63.20
63.20
63.20
-
Sep 24, 2026
62.87
62.87
62.87
62.87
62.87
-
Sep 23, 2026
62.95
62.95
62.95
62.95
62.95
-
Sep 22, 2026
63.35
63.35
63.35
63.35
63.35
-
Sep 21, 2026
63.43
63.43
63.43
63.43
63.43
-
Sep 18, 2026
62.98
62.98
62.98
62.98
62.98
-
Sep 17, 2026
63.12
63.12
63.12
63.12
63.12
-
Sep 16, 2026
0.21
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
62.72
62.72
62.72
62.72
62.72
-
Sep 15, 2026
63.31
63.31
63.31
63.31
63.10
-
Sep 14, 2026
63.65
63.65
63.65
63.65
63.44
-
Sep 11, 2026
63.85
63.85
63.85
63.85
63.64
-
Sep 10, 2026
63.51
63.51
63.51
63.51
63.30
-
Sep 9, 2026
63.76
63.76
63.76
63.76
63.55
-
Sep 8, 2026
64.14
64.14
64.14
64.14
63.93
-
Sep 4, 2026
64.46
64.46
64.46
64.46
64.25
-
Sep 3, 2026
64.70
64.70
64.70
64.70
64.49
-
Sep 2, 2026
64.42
64.42
64.42
64.42
64.21
-
Sep 1, 2026
64.28
64.28
64.28
64.28
64.07
-
Aug 31, 2026
64.50
64.50
64.50
64.50
64.29
-
Aug 28, 2026
64.87
64.87
64.87
64.87
64.65
-
Aug 27, 2026
64.94
64.94
64.94
64.94
64.72
-
Aug 26, 2026
65.10
65.10
65.10
65.10
64.88
-
Aug 25, 2026
65.01
65.01
65.01
65.01
64.79
-
Aug 24, 2026
65.03
65.03
65.03
65.03
64.81
-
Aug 21, 2026
64.97
64.97
64.97
64.97
64.75
-
Aug 20, 2026
64.76
64.76
64.76
64.76
64.55
-
Aug 19, 2026
65.23
65.23
65.23
65.23
65.01
-
Aug 18, 2026
65.16
65.16
65.16
65.16
64.94
-
Aug 17, 2026
65.21
65.21
65.21
65.21
64.99
-
Aug 14, 2026
65.64
65.64
65.64
65.64
65.42
-
Aug 13, 2026
65.85
65.85
65.85
65.85
65.63
-
Aug 12, 2026
65.87
65.87
65.87
65.87
65.65
-
Aug 11, 2026
65.80
65.80
65.80
65.80
65.58
-
Aug 10, 2026
65.85
65.85
65.85
65.85
65.63
-
Aug 7, 2026
65.94
65.94
65.94
65.94
65.72
-
Aug 6, 2026
65.62
65.62
65.62
65.62
65.40
-
Aug 5, 2026
65.70
65.70
65.70
65.70
65.48
-
Aug 4, 2026
65.69
65.69
65.69
65.69
65.47
-
Aug 3, 2026
64.85
64.85
64.85
64.85
64.63
-
Jul 31, 2026
64.39
64.39
64.39
64.39
64.18
-
Jul 30, 2026
64.36
64.36
64.36
64.36
64.15
-
Jul 29, 2026
64.06
64.06
64.06
64.06
63.85
-
Jul 28, 2026
64.77
64.77
64.77
64.77
64.56
-
Jul 27, 2026
64.43
64.43
64.43
64.43
64.22
-
Jul 24, 2026
64.28
64.28
64.28
64.28
64.07
-
Jul 23, 2026
63.86
63.86
63.86
63.86
63.65
-
Jul 22, 2026
63.99
63.99
63.99
63.99
63.78
-
Jul 21, 2026
63.87
63.87
63.87
63.87
63.66
-
Jul 20, 2026
63.68
63.68
63.68
63.68
63.47
-
Jul 17, 2026
63.96
63.96
63.96
63.96
63.75
-
Jul 16, 2026
64.41
64.41
64.41
64.41
64.20
-
Jul 15, 2026
64.02
64.02
64.02
64.02
63.81
-
Jul 14, 2026
63.90
63.90
63.90
63.90
63.69
-
Jul 13, 2026
64.17
64.17
64.17
64.17
63.96
-
Jul 10, 2026
64.36
64.36
64.36
64.36
64.15
-
Jul 9, 2026
64.08
64.08
64.08
64.08
63.87
-
Jul 8, 2026
63.82
63.82
63.82
63.82
63.61
-
Jul 7, 2026
64.27
64.27
64.27
64.27
64.06
-
Jul 6, 2026
64.20
64.20
64.20
64.20
63.99
-
Jul 2, 2026
64.23
64.23
64.23
64.23
64.02
-
Jul 1, 2026
63.83
63.83
63.83
63.83
63.62
-
Jun 30, 2026
63.90
63.90
63.90
63.90
63.69
-
Jun 29, 2026
63.87
63.87
63.87
63.87
63.66
-
Jun 26, 2026
63.38
63.38
63.38
63.38
63.17
-
Jun 25, 2026
63.15
63.15
63.15
63.15
62.94
-
Jun 24, 2026
62.82
62.82
62.82
62.82
62.61
-
Jun 23, 2026
62.53
62.53
62.53
62.53
62.32
-
Jun 22, 2026
62.62
62.62
62.62
62.62
62.41
-
Jun 18, 2026
62.71
62.71
62.71
62.71
62.50
-
Jun 17, 2026
62.41
62.41
62.41
62.41
62.20
-
Jun 16, 2026
0.212
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
63.08
63.08
63.08
63.08
62.87
-
Jun 15, 2026
63.32
63.32
63.32
63.32
62.90
-
Jun 12, 2026
63.08
63.08
63.08
63.08
62.66
-
Jun 11, 2026
62.72
62.72
62.72
62.72
62.30
-
Jun 10, 2026
61.98
61.98
61.98
61.98
61.57
-
Jun 9, 2026
62.53
62.53
62.53
62.53
62.11
-
Jun 8, 2026
62.15
62.15
62.15
62.15
61.74
-
Jun 5, 2026
62.25
62.25
62.25
62.25
61.84
-
Jun 4, 2026
62.96
62.96
62.96
62.96
62.54
-
Jun 3, 2026
62.59
62.59
62.59
62.59
62.17
-
Jun 2, 2026
62.81
62.81
62.81
62.81
62.39
-
Jun 1, 2026
62.42
62.42
62.42
62.42
62.00
-
May 29, 2026
62.74
62.74
62.74
62.74
62.32
-
May 28, 2026
62.74
62.74
62.74
62.74
62.32
-
May 27, 2026
62.62
62.62
62.62
62.62
62.20
-
May 26, 2026
62.58
62.58
62.58
62.58
62.16
-
May 22, 2026
62.62
62.62
62.62
62.62
62.20
-
May 21, 2026
62.29
62.29
62.29
62.29
61.88
-
May 20, 2026
62.08
62.08
62.08
62.08
61.67
-
May 19, 2026
61.72
61.72
61.72
61.72
61.31
-
May 18, 2026
61.98
61.98
61.98
61.98
61.57
-
May 15, 2026
61.79
61.79
61.79
61.79
61.38
-
May 14, 2026
62.31
62.31
62.31
62.31
61.90
-
May 13, 2026
61.71
61.71
61.71
61.71
61.30
-
May 12, 2026
61.67
61.67
61.67
61.67
61.26
-
May 11, 2026
61.44
61.44
61.44
61.44
61.03
-
May 8, 2026
61.23
61.23
61.23
61.23
60.82
-
May 7, 2026
61.30
61.30
61.30
61.30
60.89
-
May 6, 2026
61.81
61.81
61.81
61.81
61.40
-
May 5, 2026
61.28
61.28
61.28
61.28
60.87
-
May 4, 2026
61.01
61.01
61.01
61.01
60.60
-
May 1, 2026
61.35
61.35
61.35
61.35
60.94
-
Apr 30, 2026
61.40
61.40
61.40
61.40
60.99
-
Apr 29, 2026
60.54
60.54
60.54
60.54
60.14
-
Apr 28, 2026
60.57
60.57
60.57
60.57
60.17
-
Apr 27, 2026
60.53
60.53
60.53
60.53
60.13
-
Apr 24, 2026
60.75
60.75
60.75
60.75
60.35
-
Apr 23, 2026
60.90
60.90
60.90
60.90
60.49
-
Apr 22, 2026
60.60
60.60
60.60
60.60
60.20
-
Apr 21, 2026
60.31
60.31
60.31
60.31
59.91
-
Apr 20, 2026
60.86
60.86
60.86
60.86
60.46
-
Apr 17, 2026
61.04
61.04
61.04
61.04
60.63
-
Apr 16, 2026
60.53
60.53
60.53
60.53
60.13
-
Apr 15, 2026
60.44
60.44
60.44
60.44
60.04
-
Apr 14, 2026
60.53
60.53
60.53
60.53
60.13
-
Apr 13, 2026
60.36
60.36
60.36
60.36
59.96
-
Apr 10, 2026
59.97
59.97
59.97
59.97
59.57
-
Apr 9, 2026
60.22
60.22
60.22
60.22
59.82
-
Apr 8, 2026
59.94
59.94
59.94
59.94
59.54
-
Apr 7, 2026
58.57
58.57
58.57
58.57
58.18
-
Apr 6, 2026
58.49
58.49
58.49
58.49
58.10
-
Apr 2, 2026
58.24
58.24
58.24
58.24
57.85
-
Apr 1, 2026
58.22
58.22
58.22
58.22
57.83
-
Mar 31, 2026
58.11
58.11
58.11
58.11
57.72
-
Mar 30, 2026
57.04
57.04
57.04
57.04
56.66
-
Mar 27, 2026
57.10
57.10
57.10
57.10
56.72
-
Mar 26, 2026
57.71
57.71
57.71
57.71
57.33
-
Mar 25, 2026
58.40
58.40
58.40
58.40
58.01
-
Mar 24, 2026
58.14
58.14
58.14
58.14
57.75
-
Mar 23, 2026
58.14
58.14
58.14
58.14
57.75
-
Mar 20, 2026
57.63
57.63
57.63
57.63
57.25
-
Mar 19, 2026
58.43
58.43
58.43
58.43
58.04
-
Mar 18, 2026
0.208
Distribution
Fund distributions shown include income and capital gains
Mar 18, 2026
58.48
58.48
58.48
58.48
58.09
-
Mar 17, 2026
59.64
59.64
59.64
59.64
59.04
-
Mar 16, 2026
59.76
59.76
59.76
59.76
59.16
-
Mar 13, 2026
59.28
59.28
59.28
59.28
58.68
-
Mar 12, 2026
59.44
59.44
59.44
59.44
58.84
-
Mar 11, 2026
60.13
60.13
60.13
60.13
59.52
-
Mar 10, 2026
60.40
60.40
60.40
60.40
59.79
-
Mar 9, 2026
60.57
60.57
60.57
60.57
59.96
-
Mar 6, 2026
60.31
60.31
60.31
60.31
59.70
-
Mar 5, 2026
60.91
60.91
60.91
60.91
60.29
-
Mar 4, 2026
61.52
61.52
61.52
61.52
60.90
-
Mar 3, 2026
61.35
61.35
61.35
61.35
60.73
-
Mar 2, 2026
62.07
62.07
62.07
62.07
61.44
-
Feb 27, 2026
62.17
62.17
62.17
62.17
61.54
-
Feb 26, 2026
61.98
61.98
61.98
61.98
61.35
-
Feb 25, 2026
62.09
62.09
62.09
62.09
61.46
-
Feb 24, 2026
61.82
61.82
61.82
61.82
61.19
-
Feb 23, 2026
61.67
61.67
61.67
61.67
61.05
-
Feb 20, 2026
61.97
61.97
61.97
61.97
61.34
-
Feb 19, 2026
61.67
61.67
61.67
61.67
61.05
-
Feb 18, 2026
61.79
61.79
61.79
61.79
61.16
-
Feb 17, 2026
61.73
61.73
61.73
61.73
61.11
-
Feb 13, 2026
61.72
61.72
61.72
61.72
61.10
-
Feb 12, 2026
61.49
61.49
61.49
61.49
60.87
-
Feb 11, 2026
61.93
61.93
61.93
61.93
61.30
-
Feb 10, 2026
61.65
61.65
61.65
61.65
61.03
-
Feb 9, 2026
61.65
61.65
61.65
61.65
61.03
-
Feb 6, 2026
61.44
61.44
61.44
61.44
60.82
-
Feb 5, 2026
60.38
60.38
60.38
60.38
59.77
-
Feb 4, 2026
60.80
60.80
60.80
60.80
60.18
-
Feb 3, 2026
60.45
60.45
60.45
60.45
59.84
-
Feb 2, 2026
60.55
60.55
60.55
60.55
59.94
-
Jan 30, 2026
60.35
60.35
60.35
60.35
59.74
-
Jan 29, 2026
60.32
60.32
60.32
60.32
59.71
-
Jan 28, 2026
60.44
60.44
60.44
60.44
59.83
-
Jan 27, 2026
60.74
60.74
60.74
60.74
60.13
-
Jan 26, 2026
60.44
60.44
60.44
60.44
59.83
-
Jan 23, 2026
60.13
60.13
60.13
60.13
59.52
-
Jan 22, 2026
60.02
60.02
60.02
60.02
59.41
-
Jan 21, 2026
60.07
60.07
60.07
60.07
59.46
-
Jan 20, 2026
59.53
59.53
59.53
59.53
58.93
-
Jan 16, 2026
60.72
60.72
60.72
60.72
60.11
-
Jan 15, 2026
60.58
60.58
60.58
60.58
59.97
-
Jan 14, 2026
60.35
60.35
60.35
60.35
59.74
-
Jan 13, 2026
60.33
60.33
60.33
60.33
59.72
-
Jan 12, 2026
60.45
60.45
60.45
60.45
59.84
-
Jan 9, 2026
60.29
60.29
60.29
60.29
59.68
-
Jan 8, 2026
59.77
59.77
59.77
59.77
59.17
-
Jan 7, 2026
59.61
59.61
59.61
59.61
59.01
-
Jan 6, 2026
60.10
60.10
60.10
60.10
59.49
-
Jan 5, 2026
59.71
59.71
59.71
59.71
59.11
-
Jan 2, 2026
59.50
59.50
59.50
59.50
58.90
-
Dec 31, 2025
59.11
59.11
59.11
59.11
58.51
-
Dec 30, 2025
59.53
59.53
59.53
59.53
58.93
-
Dec 29, 2025
59.55
59.55
59.55
59.55
58.95
-
Dec 26, 2025
59.65
59.65
59.65
59.65
59.05
-
Dec 24, 2025
59.64
59.64
59.64
59.64
59.04
-
Dec 23, 2025
59.41
59.41
59.41
59.41
58.81
-
Dec 22, 2025
59.26
59.26
59.26
59.26
58.66
-
Dec 19, 2025
58.85
58.85
58.85
58.85
58.25
-
Dec 18, 2025
58.59
58.59
58.59
58.59
58.00
-
Dec 17, 2025
58.33
58.33
58.33
58.33
57.74
-
Dec 16, 2025
3.82
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
58.71
58.71
58.71
58.71
58.12
-
Dec 15, 2025
62.87
62.87
62.87
62.87
58.45
-
Dec 12, 2025
62.81
62.81
62.81
62.81
58.40
-
Dec 11, 2025
63.30
63.30
63.30
63.30
58.85
-
Dec 10, 2025
62.98
62.98
62.98
62.98
58.55
-
Dec 9, 2025
62.47
62.47
62.47
62.47
58.08
-
Dec 8, 2025
62.63
62.63
62.63
62.63
58.23
-
Dec 5, 2025
62.80
62.80
62.80
62.80
58.39
-
Dec 4, 2025
62.84
62.84
62.84
62.84
58.42
-
Dec 3, 2025
62.81
62.81
62.81
62.81
58.40
-
Dec 2, 2025
62.51
62.51
62.51
62.51
58.12
-
Dec 1, 2025
62.53
62.53
62.53
62.53
58.14
-
Nov 28, 2025
63.32
63.32
63.32
63.32
58.87
-
Nov 26, 2025
62.97
62.97
62.97
62.97
58.55
-
Nov 25, 2025
62.48
62.48
62.48
62.48
58.09
-
Nov 24, 2025
61.72
61.72
61.72
61.72
57.38
-
Nov 21, 2025
61.20
61.20
61.20
61.20
56.90
-
Nov 20, 2025
60.70
60.70
60.70
60.70
56.43
-
Nov 19, 2025
61.33
61.33
61.33
61.33
57.02
-
Nov 18, 2025
61.24
61.24
61.24
61.24
56.94
-
Nov 17, 2025
61.45
61.45
61.45
61.45
57.13
-
Nov 14, 2025
61.86
61.86
61.86
61.86
57.51
-
Nov 13, 2025
61.88
61.88
61.88
61.88
57.53
-
Nov 12, 2025
62.59
62.59
62.59
62.59
58.19
-
Nov 11, 2025
62.45
62.45
62.45
62.45
58.06
-
Nov 10, 2025
62.04
62.04
62.04
62.04
57.68
-
Nov 7, 2025
61.57
61.57
61.57
61.57
57.24
-
Nov 6, 2025
61.21
61.21
61.21
61.21
56.91
-
Nov 5, 2025
61.49
61.49
61.49
61.49
57.17
-
Nov 4, 2025
61.24
61.24
61.24
61.24
56.94
-
Nov 3, 2025
61.48
61.48
61.48
61.48
57.16
-
