Nasdaq - Delayed Quote
USD
American Funds American Mutual F-2 (AMRFX)
65.57
+0.03
(+0.05%)
At close: 6:05:07 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
Oct 30, 2026
65.54
65.54
65.54
65.54
65.54
-
Oct 29, 2026
65.95
65.95
65.95
65.95
65.95
-
Oct 28, 2026
65.24
65.24
65.24
65.24
65.24
-
Oct 27, 2026
65.15
65.15
65.15
65.15
65.15
-
Oct 26, 2026
65.00
65.00
65.00
65.00
65.00
-
Oct 23, 2026
64.59
64.59
64.59
64.59
64.59
-
Oct 22, 2026
65.03
65.03
65.03
65.03
65.03
-
Oct 21, 2026
64.84
64.84
64.84
64.84
64.84
-
Oct 20, 2026
64.83
64.83
64.83
64.83
64.83
-
Oct 19, 2026
64.44
64.44
64.44
64.44
64.44
-
Oct 16, 2026
64.72
64.72
64.72
64.72
64.72
-
Oct 15, 2026
64.75
64.75
64.75
64.75
64.75
-
Oct 14, 2026
64.35
64.35
64.35
64.35
64.35
-
Oct 13, 2026
64.40
64.40
64.40
64.40
64.40
-
Oct 12, 2026
64.48
64.48
64.48
64.48
64.48
-
Oct 9, 2026
64.28
64.28
64.28
64.28
64.28
-
Oct 8, 2026
63.95
63.95
63.95
63.95
63.95
-
Oct 7, 2026
63.91
63.91
63.91
63.91
63.91
-
Oct 6, 2026
64.15
64.15
64.15
64.15
64.15
-
Oct 5, 2026
63.62
63.62
63.62
63.62
63.62
-
Oct 2, 2026
63.22
63.22
63.22
63.22
63.22
-
Oct 1, 2026
62.79
62.79
62.79
62.79
62.79
-
Sep 30, 2026
62.77
62.77
62.77
62.77
62.77
-
Sep 29, 2026
63.23
63.23
63.23
63.23
63.23
-
Sep 28, 2026
63.23
63.23
63.23
63.23
63.23
-
Sep 25, 2026
63.56
63.56
63.56
63.56
63.56
-
Sep 24, 2026
63.24
63.24
63.24
63.24
63.24
-
Sep 23, 2026
63.32
63.32
63.32
63.32
63.32
-
Sep 22, 2026
63.72
63.72
63.72
63.72
63.72
-
Sep 21, 2026
63.80
63.80
63.80
63.80
63.80
-
Sep 18, 2026
63.34
63.34
63.34
63.34
63.34
-
Sep 17, 2026
63.48
63.48
63.48
63.48
63.48
-
Sep 16, 2026
0.252
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
63.08
63.08
63.08
63.08
63.08
-
Sep 15, 2026
63.72
63.72
63.72
63.72
63.47
-
Sep 14, 2026
64.06
64.06
64.06
64.06
63.81
-
Sep 11, 2026
64.25
64.25
64.25
64.25
64.00
-
Sep 10, 2026
63.91
63.91
63.91
63.91
63.66
-
Sep 9, 2026
64.17
64.17
64.17
64.17
63.92
-
Sep 8, 2026
64.54
64.54
64.54
64.54
64.28
-
Sep 4, 2026
64.86
64.86
64.86
64.86
64.60
-
Sep 3, 2026
65.10
65.10
65.10
65.10
64.84
-
Sep 2, 2026
64.82
64.82
64.82
64.82
64.56
-
Sep 1, 2026
64.68
64.68
64.68
64.68
64.42
-
Aug 31, 2026
64.90
64.90
64.90
64.90
64.64
-
Aug 28, 2026
65.27
65.27
65.27
65.27
65.01
-
Aug 27, 2026
65.34
65.34
65.34
65.34
65.08
-
Aug 26, 2026
65.51
65.51
65.51
65.51
65.25
-
Aug 25, 2026
65.41
65.41
65.41
65.41
65.15
-
Aug 24, 2026
65.43
65.43
65.43
65.43
65.17
-
Aug 21, 2026
65.37
65.37
65.37
65.37
65.11
-
Aug 20, 2026
65.16
65.16
65.16
65.16
64.90
-
Aug 19, 2026
65.63
65.63
65.63
65.63
65.37
-
Aug 18, 2026
65.56
65.56
65.56
65.56
65.30
-
Aug 17, 2026
65.61
65.61
65.61
65.61
65.35
-
Aug 14, 2026
66.04
66.04
66.04
66.04
65.78
-
Aug 13, 2026
66.25
66.25
66.25
66.25
65.99
-
Aug 12, 2026
66.27
66.27
66.27
66.27
66.01
-
Aug 11, 2026
66.21
66.21
66.21
66.21
65.95
-
Aug 10, 2026
66.25
66.25
66.25
66.25
65.99
-
Aug 7, 2026
66.34
66.34
66.34
66.34
66.08
-
Aug 6, 2026
66.02
66.02
66.02
66.02
65.76
-
Aug 5, 2026
66.10
66.10
66.10
66.10
65.84
-
Aug 4, 2026
66.09
66.09
66.09
66.09
65.83
-
Aug 3, 2026
65.25
65.25
65.25
65.25
64.99
-
Jul 31, 2026
64.78
64.78
64.78
64.78
64.52
-
Jul 30, 2026
64.75
64.75
64.75
64.75
64.49
-
Jul 29, 2026
64.45
64.45
64.45
64.45
64.20
-
Jul 28, 2026
65.16
65.16
65.16
65.16
64.90
-
Jul 27, 2026
64.82
64.82
64.82
64.82
64.56
-
Jul 24, 2026
64.67
64.67
64.67
64.67
64.41
-
Jul 23, 2026
64.24
64.24
64.24
64.24
63.99
-
Jul 22, 2026
64.37
64.37
64.37
64.37
64.12
-
Jul 21, 2026
64.25
64.25
64.25
64.25
64.00
-
Jul 20, 2026
64.05
64.05
64.05
64.05
63.80
-
Jul 17, 2026
64.34
64.34
64.34
64.34
64.09
-
Jul 16, 2026
64.79
64.79
64.79
64.79
64.53
-
Jul 15, 2026
64.40
64.40
64.40
64.40
64.15
-
Jul 14, 2026
64.27
64.27
64.27
64.27
64.02
-
Jul 13, 2026
64.54
64.54
64.54
64.54
64.28
-
Jul 10, 2026
64.74
64.74
64.74
64.74
64.48
-
Jul 9, 2026
64.46
64.46
64.46
64.46
64.21
-
Jul 8, 2026
64.20
64.20
64.20
64.20
63.95
-
Jul 7, 2026
64.65
64.65
64.65
64.65
64.39
-
Jul 6, 2026
64.57
64.57
64.57
64.57
64.31
-
Jul 2, 2026
64.60
64.60
64.60
64.60
64.34
-
Jul 1, 2026
64.20
64.20
64.20
64.20
63.95
-
Jun 30, 2026
64.27
64.27
64.27
64.27
64.02
-
Jun 29, 2026
64.24
64.24
64.24
64.24
63.99
-
Jun 26, 2026
63.74
63.74
63.74
63.74
63.49
-
Jun 25, 2026
63.52
63.52
63.52
63.52
63.27
-
Jun 24, 2026
63.19
63.19
63.19
63.19
62.94
-
Jun 23, 2026
62.89
62.89
62.89
62.89
62.64
-
Jun 22, 2026
62.98
62.98
62.98
62.98
62.73
-
Jun 18, 2026
63.07
63.07
63.07
63.07
62.82
-
Jun 17, 2026
62.77
62.77
62.77
62.77
62.52
-
Jun 16, 2026
0.25
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
63.44
63.44
63.44
63.44
63.19
-
Jun 15, 2026
63.72
63.72
63.72
63.72
63.22
-
Jun 12, 2026
63.47
63.47
63.47
63.47
62.97
-
Jun 11, 2026
63.11
63.11
63.11
63.11
62.61
-
Jun 10, 2026
62.37
62.37
62.37
62.37
61.88
-
Jun 9, 2026
62.92
62.92
62.92
62.92
62.43
-
Jun 8, 2026
62.53
62.53
62.53
62.53
62.04
-
Jun 5, 2026
62.63
62.63
62.63
62.63
62.14
-
Jun 4, 2026
63.35
63.35
63.35
63.35
62.85
-
Jun 3, 2026
62.98
62.98
62.98
62.98
62.48
-
Jun 2, 2026
63.20
63.20
63.20
63.20
62.70
-
Jun 1, 2026
62.81
62.81
62.81
62.81
62.32
-
May 29, 2026
63.13
63.13
63.13
63.13
62.63
-
May 28, 2026
63.12
63.12
63.12
63.12
62.62
-
May 27, 2026
63.00
63.00
63.00
63.00
62.50
-
May 26, 2026
62.97
62.97
62.97
62.97
62.47
-
May 22, 2026
63.01
63.01
63.01
63.01
62.51
-
May 21, 2026
62.67
62.67
62.67
62.67
62.18
-
May 20, 2026
62.46
62.46
62.46
62.46
61.97
-
May 19, 2026
62.10
62.10
62.10
62.10
61.61
-
May 18, 2026
62.36
62.36
62.36
62.36
61.87
-
May 15, 2026
62.16
62.16
62.16
62.16
61.67
-
May 14, 2026
62.69
62.69
62.69
62.69
62.20
-
May 13, 2026
62.09
62.09
62.09
62.09
61.60
-
May 12, 2026
62.04
62.04
62.04
62.04
61.55
-
May 11, 2026
61.81
61.81
61.81
61.81
61.32
-
May 8, 2026
61.60
61.60
61.60
61.60
61.12
-
May 7, 2026
61.67
61.67
61.67
61.67
61.19
-
May 6, 2026
62.18
62.18
62.18
62.18
61.69
-
May 5, 2026
61.65
61.65
61.65
61.65
61.17
-
May 4, 2026
61.38
61.38
61.38
61.38
60.90
-
May 1, 2026
61.72
61.72
61.72
61.72
61.23
-
Apr 30, 2026
61.77
61.77
61.77
61.77
61.28
-
Apr 29, 2026
60.90
60.90
60.90
60.90
60.42
-
Apr 28, 2026
60.93
60.93
60.93
60.93
60.45
-
Apr 27, 2026
60.89
60.89
60.89
60.89
60.41
-
Apr 24, 2026
61.11
61.11
61.11
61.11
60.63
-
Apr 23, 2026
61.26
61.26
61.26
61.26
60.78
-
Apr 22, 2026
60.95
60.95
60.95
60.95
60.47
-
Apr 21, 2026
60.67
60.67
60.67
60.67
60.19
-
Apr 20, 2026
61.22
61.22
61.22
61.22
60.74
-
Apr 17, 2026
61.40
61.40
61.40
61.40
60.92
-
Apr 16, 2026
60.89
60.89
60.89
60.89
60.41
-
Apr 15, 2026
60.80
60.80
60.80
60.80
60.32
-
Apr 14, 2026
60.88
60.88
60.88
60.88
60.40
-
Apr 13, 2026
60.72
60.72
60.72
60.72
60.24
-
Apr 10, 2026
60.32
60.32
60.32
60.32
59.85
-
Apr 9, 2026
60.57
60.57
60.57
60.57
60.09
-
Apr 8, 2026
60.29
60.29
60.29
60.29
59.82
-
Apr 7, 2026
58.91
58.91
58.91
58.91
58.45
-
Apr 6, 2026
58.83
58.83
58.83
58.83
58.37
-
Apr 2, 2026
58.58
58.58
58.58
58.58
58.12
-
Apr 1, 2026
58.55
58.55
58.55
58.55
58.09
-
Mar 31, 2026
58.44
58.44
58.44
58.44
57.98
-
Mar 30, 2026
57.37
57.37
57.37
57.37
56.92
-
Mar 27, 2026
57.43
57.43
57.43
57.43
56.98
-
Mar 26, 2026
58.04
58.04
58.04
58.04
57.58
-
Mar 25, 2026
58.74
58.74
58.74
58.74
58.28
-
Mar 24, 2026
58.47
58.47
58.47
58.47
58.01
-
Mar 23, 2026
58.47
58.47
58.47
58.47
58.01
-
Mar 20, 2026
57.96
57.96
57.96
57.96
57.50
-
Mar 19, 2026
58.77
58.77
58.77
58.77
58.31
-
Mar 18, 2026
0.248
Distribution
Fund distributions shown include income and capital gains
Mar 18, 2026
58.81
58.81
58.81
58.81
58.35
-
Mar 17, 2026
60.02
60.02
60.02
60.02
59.30
-
Mar 16, 2026
60.13
60.13
60.13
60.13
59.41
-
Mar 13, 2026
59.66
59.66
59.66
59.66
58.95
-
Mar 12, 2026
59.81
59.81
59.81
59.81
59.09
-
Mar 11, 2026
60.51
60.51
60.51
60.51
59.79
-
Mar 10, 2026
60.78
60.78
60.78
60.78
60.05
-
Mar 9, 2026
60.95
60.95
60.95
60.95
60.22
-
Mar 6, 2026
60.69
60.69
60.69
60.69
59.96
-
Mar 5, 2026
61.29
61.29
61.29
61.29
60.56
-
Mar 4, 2026
61.91
61.91
61.91
61.91
61.17
-
Mar 3, 2026
61.73
61.73
61.73
61.73
60.99
-
Mar 2, 2026
62.45
62.45
62.45
62.45
61.70
-
Feb 27, 2026
62.56
62.56
62.56
62.56
61.81
-
Feb 26, 2026
62.37
62.37
62.37
62.37
61.62
-
Feb 25, 2026
62.48
62.48
62.48
62.48
61.73
-
Feb 24, 2026
62.21
62.21
62.21
62.21
61.47
-
Feb 23, 2026
62.05
62.05
62.05
62.05
61.31
-
Feb 20, 2026
62.35
62.35
62.35
62.35
61.60
-
Feb 19, 2026
62.05
62.05
62.05
62.05
61.31
-
Feb 18, 2026
62.17
62.17
62.17
62.17
61.43
-
Feb 17, 2026
62.11
62.11
62.11
62.11
61.37
-
Feb 13, 2026
62.09
62.09
62.09
62.09
61.35
-
Feb 12, 2026
61.86
61.86
61.86
61.86
61.12
-
Feb 11, 2026
62.31
62.31
62.31
62.31
61.56
-
Feb 10, 2026
62.03
62.03
62.03
62.03
61.29
-
Feb 9, 2026
62.03
62.03
62.03
62.03
61.29
-
Feb 6, 2026
61.81
61.81
61.81
61.81
61.07
-
Feb 5, 2026
60.74
60.74
60.74
60.74
60.01
-
Feb 4, 2026
61.17
61.17
61.17
61.17
60.44
-
Feb 3, 2026
60.82
60.82
60.82
60.82
60.09
-
Feb 2, 2026
60.91
60.91
60.91
60.91
60.18
-
Jan 30, 2026
60.71
60.71
60.71
60.71
59.98
-
Jan 29, 2026
60.68
60.68
60.68
60.68
59.95
-
Jan 28, 2026
60.80
60.80
60.80
60.80
60.07
-
Jan 27, 2026
61.11
61.11
61.11
61.11
60.38
-
Jan 26, 2026
60.80
60.80
60.80
60.80
60.07
-
Jan 23, 2026
60.49
60.49
60.49
60.49
59.77
-
Jan 22, 2026
60.37
60.37
60.37
60.37
59.65
-
Jan 21, 2026
60.42
60.42
60.42
60.42
59.70
-
Jan 20, 2026
59.88
59.88
59.88
59.88
59.16
-
Jan 16, 2026
61.08
61.08
61.08
61.08
60.35
-
Jan 15, 2026
60.93
60.93
60.93
60.93
60.20
-
Jan 14, 2026
60.71
60.71
60.71
60.71
59.98
-
Jan 13, 2026
60.68
60.68
60.68
60.68
59.95
-
Jan 12, 2026
60.80
60.80
60.80
60.80
60.07
-
Jan 9, 2026
60.64
60.64
60.64
60.64
59.91
-
Jan 8, 2026
60.12
60.12
60.12
60.12
59.40
-
Jan 7, 2026
59.96
59.96
59.96
59.96
59.24
-
Jan 6, 2026
60.45
60.45
60.45
60.45
59.73
-
Jan 5, 2026
60.06
60.06
60.06
60.06
59.34
-
Jan 2, 2026
59.85
59.85
59.85
59.85
59.13
-
Dec 31, 2025
59.45
59.45
59.45
59.45
58.74
-
Dec 30, 2025
59.87
59.87
59.87
59.87
59.15
-
Dec 29, 2025
59.90
59.90
59.90
59.90
59.18
-
Dec 26, 2025
59.99
59.99
59.99
59.99
59.27
-
Dec 24, 2025
59.98
59.98
59.98
59.98
59.26
-
Dec 23, 2025
59.75
59.75
59.75
59.75
59.04
-
Dec 22, 2025
59.59
59.59
59.59
59.59
58.88
-
Dec 19, 2025
59.18
59.18
59.18
59.18
58.47
-
Dec 18, 2025
58.92
58.92
58.92
58.92
58.22
-
Dec 17, 2025
58.66
58.66
58.66
58.66
57.96
-
Dec 16, 2025
3.861
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
59.04
59.04
59.04
59.04
58.33
-
Dec 15, 2025
63.25
63.25
63.25
63.25
58.68
-
Dec 12, 2025
63.18
63.18
63.18
63.18
58.61
-
Dec 11, 2025
63.67
63.67
63.67
63.67
59.07
-
Dec 10, 2025
63.36
63.36
63.36
63.36
58.78
-
Dec 9, 2025
62.84
62.84
62.84
62.84
58.30
-
Dec 8, 2025
63.00
63.00
63.00
63.00
58.45
-
Dec 5, 2025
63.17
63.17
63.17
63.17
58.60
-
Dec 4, 2025
63.21
63.21
63.21
63.21
58.64
-
Dec 3, 2025
63.18
63.18
63.18
63.18
58.61
-
Dec 2, 2025
62.87
62.87
62.87
62.87
58.33
-
Dec 1, 2025
62.90
62.90
62.90
62.90
58.35
-
Nov 28, 2025
63.70
63.70
63.70
63.70
59.10
-
Nov 26, 2025
63.34
63.34
63.34
63.34
58.76
-
Nov 25, 2025
62.85
62.85
62.85
62.85
58.31
-
Nov 24, 2025
62.08
62.08
62.08
62.08
57.59
-
Nov 21, 2025
61.56
61.56
61.56
61.56
57.11
-
Nov 20, 2025
61.06
61.06
61.06
61.06
56.65
-
Nov 19, 2025
61.69
61.69
61.69
61.69
57.23
-
Nov 18, 2025
61.60
61.60
61.60
61.60
57.15
-
Nov 17, 2025
61.81
61.81
61.81
61.81
57.34
-
Nov 14, 2025
62.22
62.22
62.22
62.22
57.72
-
Nov 13, 2025
62.24
62.24
62.24
62.24
57.74
-
Nov 12, 2025
62.95
62.95
62.95
62.95
58.40
-
Nov 11, 2025
62.81
62.81
62.81
62.81
58.27
-
Nov 10, 2025
62.40
62.40
62.40
62.40
57.89
-
Nov 7, 2025
61.92
61.92
61.92
61.92
57.44
-
Nov 6, 2025
61.56
61.56
61.56
61.56
57.11
-
Nov 5, 2025
61.84
61.84
61.84
61.84
57.37
-
Nov 4, 2025
61.59
61.59
61.59
61.59
57.14
-
Nov 3, 2025
61.82
61.82
61.82
61.82
57.35
-
