Nasdaq - Delayed Quote
USD
American Funds American Mutual A (AMRMX)
65.61
+0.02
(+0.03%)
At close: 8:07:02 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
65.61
65.61
65.61
65.61
65.61
-
Oct 30, 2026
65.59
65.59
65.59
65.59
65.59
-
Oct 29, 2026
65.99
65.99
65.99
65.99
65.99
-
Oct 28, 2026
65.28
65.28
65.28
65.28
65.28
-
Oct 27, 2026
65.19
65.19
65.19
65.19
65.19
-
Oct 26, 2026
65.05
65.05
65.05
65.05
65.05
-
Oct 23, 2026
64.64
64.64
64.64
64.64
64.64
-
Oct 22, 2026
65.07
65.07
65.07
65.07
65.07
-
Oct 21, 2026
64.88
64.88
64.88
64.88
64.88
-
Oct 20, 2026
64.88
64.88
64.88
64.88
64.88
-
Oct 19, 2026
64.49
64.49
64.49
64.49
64.49
-
Oct 16, 2026
64.76
64.76
64.76
64.76
64.76
-
Oct 15, 2026
64.80
64.80
64.80
64.80
64.80
-
Oct 14, 2026
64.40
64.40
64.40
64.40
64.40
-
Oct 13, 2026
64.45
64.45
64.45
64.45
64.45
-
Oct 12, 2026
64.53
64.53
64.53
64.53
64.53
-
Oct 9, 2026
64.32
64.32
64.32
64.32
64.32
-
Oct 8, 2026
64.00
64.00
64.00
64.00
64.00
-
Oct 7, 2026
63.95
63.95
63.95
63.95
63.95
-
Oct 6, 2026
64.19
64.19
64.19
64.19
64.19
-
Oct 5, 2026
63.67
63.67
63.67
63.67
63.67
-
Oct 2, 2026
63.27
63.27
63.27
63.27
63.27
-
Oct 1, 2026
62.84
62.84
62.84
62.84
62.84
-
Sep 30, 2026
62.81
62.81
62.81
62.81
62.81
-
Sep 29, 2026
63.28
63.28
63.28
63.28
63.28
-
Sep 28, 2026
63.28
63.28
63.28
63.28
63.28
-
Sep 25, 2026
63.61
63.61
63.61
63.61
63.61
-
Sep 24, 2026
63.29
63.29
63.29
63.29
63.29
-
Sep 23, 2026
63.37
63.37
63.37
63.37
63.37
-
Sep 22, 2026
63.77
63.77
63.77
63.77
63.77
-
Sep 21, 2026
63.85
63.85
63.85
63.85
63.85
-
Sep 18, 2026
63.39
63.39
63.39
63.39
63.39
-
Sep 17, 2026
63.53
63.53
63.53
63.53
63.53
-
Sep 16, 2026
0.22
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
63.14
63.14
63.14
63.14
63.14
-
Sep 15, 2026
63.74
63.74
63.74
63.74
63.52
-
Sep 14, 2026
64.08
64.08
64.08
64.08
63.86
-
Sep 11, 2026
64.28
64.28
64.28
64.28
64.06
-
Sep 10, 2026
63.94
63.94
63.94
63.94
63.72
-
Sep 9, 2026
64.19
64.19
64.19
64.19
63.97
-
Sep 8, 2026
64.57
64.57
64.57
64.57
64.35
-
Sep 4, 2026
64.89
64.89
64.89
64.89
64.67
-
Sep 3, 2026
65.13
65.13
65.13
65.13
64.91
-
Sep 2, 2026
64.85
64.85
64.85
64.85
64.63
-
Sep 1, 2026
64.71
64.71
64.71
64.71
64.49
-
Aug 31, 2026
64.93
64.93
64.93
64.93
64.71
-
Aug 28, 2026
65.30
65.30
65.30
65.30
65.07
-
Aug 27, 2026
65.37
65.37
65.37
65.37
65.14
-
Aug 26, 2026
65.54
65.54
65.54
65.54
65.31
-
Aug 25, 2026
65.44
65.44
65.44
65.44
65.21
-
Aug 24, 2026
65.46
65.46
65.46
65.46
65.23
-
Aug 21, 2026
65.40
65.40
65.40
65.40
65.17
-
Aug 20, 2026
65.19
65.19
65.19
65.19
64.96
-
Aug 19, 2026
65.66
65.66
65.66
65.66
65.43
-
Aug 18, 2026
65.59
65.59
65.59
65.59
65.36
-
Aug 17, 2026
65.64
65.64
65.64
65.64
65.41
-
Aug 14, 2026
66.08
66.08
66.08
66.08
65.85
-
Aug 13, 2026
66.29
66.29
66.29
66.29
66.06
-
Aug 12, 2026
66.30
66.30
66.30
66.30
66.07
-
Aug 11, 2026
66.24
66.24
66.24
66.24
66.01
-
Aug 10, 2026
66.29
66.29
66.29
66.29
66.06
-
Aug 7, 2026
66.37
66.37
66.37
66.37
66.14
-
Aug 6, 2026
66.06
66.06
66.06
66.06
65.83
-
Aug 5, 2026
66.13
66.13
66.13
66.13
65.90
-
Aug 4, 2026
66.13
66.13
66.13
66.13
65.90
-
Aug 3, 2026
65.28
65.28
65.28
65.28
65.05
-
Jul 31, 2026
64.81
64.81
64.81
64.81
64.59
-
Jul 30, 2026
64.78
64.78
64.78
64.78
64.56
-
Jul 29, 2026
64.49
64.49
64.49
64.49
64.27
-
Jul 28, 2026
65.20
65.20
65.20
65.20
64.97
-
Jul 27, 2026
64.85
64.85
64.85
64.85
64.63
-
Jul 24, 2026
64.71
64.71
64.71
64.71
64.49
-
Jul 23, 2026
64.28
64.28
64.28
64.28
64.06
-
Jul 22, 2026
64.41
64.41
64.41
64.41
64.19
-
Jul 21, 2026
64.30
64.30
64.30
64.30
64.08
-
Jul 20, 2026
64.10
64.10
64.10
64.10
63.88
-
Jul 17, 2026
64.38
64.38
64.38
64.38
64.16
-
Jul 16, 2026
64.83
64.83
64.83
64.83
64.61
-
Jul 15, 2026
64.44
64.44
64.44
64.44
64.22
-
Jul 14, 2026
64.32
64.32
64.32
64.32
64.10
-
Jul 13, 2026
64.59
64.59
64.59
64.59
64.37
-
Jul 10, 2026
64.79
64.79
64.79
64.79
64.57
-
Jul 9, 2026
64.50
64.50
64.50
64.50
64.28
-
Jul 8, 2026
64.24
64.24
64.24
64.24
64.02
-
Jul 7, 2026
64.70
64.70
64.70
64.70
64.48
-
Jul 6, 2026
64.62
64.62
64.62
64.62
64.40
-
Jul 2, 2026
64.65
64.65
64.65
64.65
64.43
-
Jul 1, 2026
64.25
64.25
64.25
64.25
64.03
-
Jun 30, 2026
64.32
64.32
64.32
64.32
64.10
-
Jun 29, 2026
64.29
64.29
64.29
64.29
64.07
-
Jun 26, 2026
63.79
63.79
63.79
63.79
63.57
-
Jun 25, 2026
63.56
63.56
63.56
63.56
63.34
-
Jun 24, 2026
63.24
63.24
63.24
63.24
63.02
-
Jun 23, 2026
62.94
62.94
62.94
62.94
62.72
-
Jun 22, 2026
63.03
63.03
63.03
63.03
62.81
-
Jun 18, 2026
63.12
63.12
63.12
63.12
62.90
-
Jun 17, 2026
62.82
62.82
62.82
62.82
62.60
-
Jun 16, 2026
0.22
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
63.49
63.49
63.49
63.49
63.27
-
Jun 15, 2026
63.74
63.74
63.74
63.74
63.30
-
Jun 12, 2026
63.49
63.49
63.49
63.49
63.05
-
Jun 11, 2026
63.14
63.14
63.14
63.14
62.70
-
Jun 10, 2026
62.39
62.39
62.39
62.39
61.96
-
Jun 9, 2026
62.94
62.94
62.94
62.94
62.51
-
Jun 8, 2026
62.56
62.56
62.56
62.56
62.13
-
Jun 5, 2026
62.66
62.66
62.66
62.66
62.23
-
Jun 4, 2026
63.37
63.37
63.37
63.37
62.93
-
Jun 3, 2026
63.01
63.01
63.01
63.01
62.58
-
Jun 2, 2026
63.23
63.23
63.23
63.23
62.79
-
Jun 1, 2026
62.84
62.84
62.84
62.84
62.41
-
May 29, 2026
63.16
63.16
63.16
63.16
62.72
-
May 28, 2026
63.15
63.15
63.15
63.15
62.71
-
May 27, 2026
63.03
63.03
63.03
63.03
62.60
-
May 26, 2026
63.00
63.00
63.00
63.00
62.57
-
May 22, 2026
63.04
63.04
63.04
63.04
62.61
-
May 21, 2026
62.70
62.70
62.70
62.70
62.27
-
May 20, 2026
62.49
62.49
62.49
62.49
62.06
-
May 19, 2026
62.13
62.13
62.13
62.13
61.70
-
May 18, 2026
62.39
62.39
62.39
62.39
61.96
-
May 15, 2026
62.20
62.20
62.20
62.20
61.77
-
May 14, 2026
62.72
62.72
62.72
62.72
62.29
-
May 13, 2026
62.12
62.12
62.12
62.12
61.69
-
May 12, 2026
62.08
62.08
62.08
62.08
61.65
-
May 11, 2026
61.84
61.84
61.84
61.84
61.41
-
May 8, 2026
61.64
61.64
61.64
61.64
61.22
-
May 7, 2026
61.71
61.71
61.71
61.71
61.28
-
May 6, 2026
62.21
62.21
62.21
62.21
61.78
-
May 5, 2026
61.69
61.69
61.69
61.69
61.26
-
May 4, 2026
61.41
61.41
61.41
61.41
60.99
-
May 1, 2026
61.75
61.75
61.75
61.75
61.32
-
Apr 30, 2026
61.81
61.81
61.81
61.81
61.38
-
Apr 29, 2026
60.93
60.93
60.93
60.93
60.51
-
Apr 28, 2026
60.96
60.96
60.96
60.96
60.54
-
Apr 27, 2026
60.93
60.93
60.93
60.93
60.51
-
Apr 24, 2026
61.15
61.15
61.15
61.15
60.73
-
Apr 23, 2026
61.30
61.30
61.30
61.30
60.88
-
Apr 22, 2026
60.99
60.99
60.99
60.99
60.57
-
Apr 21, 2026
60.71
60.71
60.71
60.71
60.29
-
Apr 20, 2026
61.26
61.26
61.26
61.26
60.84
-
Apr 17, 2026
61.44
61.44
61.44
61.44
61.02
-
Apr 16, 2026
60.93
60.93
60.93
60.93
60.51
-
Apr 15, 2026
60.84
60.84
60.84
60.84
60.42
-
Apr 14, 2026
60.92
60.92
60.92
60.92
60.50
-
Apr 13, 2026
60.76
60.76
60.76
60.76
60.34
-
Apr 10, 2026
60.36
60.36
60.36
60.36
59.94
-
Apr 9, 2026
60.61
60.61
60.61
60.61
60.19
-
Apr 8, 2026
60.33
60.33
60.33
60.33
59.91
-
Apr 7, 2026
58.95
58.95
58.95
58.95
58.54
-
Apr 6, 2026
58.87
58.87
58.87
58.87
58.46
-
Apr 2, 2026
58.62
58.62
58.62
58.62
58.22
-
Apr 1, 2026
58.60
58.60
58.60
58.60
58.20
-
Mar 31, 2026
58.49
58.49
58.49
58.49
58.09
-
Mar 30, 2026
57.42
57.42
57.42
57.42
57.02
-
Mar 27, 2026
57.48
57.48
57.48
57.48
57.08
-
Mar 26, 2026
58.08
58.08
58.08
58.08
57.68
-
Mar 25, 2026
58.78
58.78
58.78
58.78
58.37
-
Mar 24, 2026
58.52
58.52
58.52
58.52
58.12
-
Mar 23, 2026
58.52
58.52
58.52
58.52
58.12
-
Mar 20, 2026
58.01
58.01
58.01
58.01
57.61
-
Mar 19, 2026
58.82
58.82
58.82
58.82
58.41
-
Mar 18, 2026
0.22
Distribution
Fund distributions shown include income and capital gains
Mar 18, 2026
58.86
58.86
58.86
58.86
58.45
-
Mar 17, 2026
60.04
60.04
60.04
60.04
59.41
-
Mar 16, 2026
60.16
60.16
60.16
60.16
59.53
-
Mar 13, 2026
59.68
59.68
59.68
59.68
59.05
-
Mar 12, 2026
59.84
59.84
59.84
59.84
59.21
-
Mar 11, 2026
60.54
60.54
60.54
60.54
59.90
-
Mar 10, 2026
60.81
60.81
60.81
60.81
60.17
-
Mar 9, 2026
60.97
60.97
60.97
60.97
60.33
-
Mar 6, 2026
60.72
60.72
60.72
60.72
60.08
-
Mar 5, 2026
61.32
61.32
61.32
61.32
60.67
-
Mar 4, 2026
61.93
61.93
61.93
61.93
61.28
-
Mar 3, 2026
61.76
61.76
61.76
61.76
61.11
-
Mar 2, 2026
62.48
62.48
62.48
62.48
61.82
-
Feb 27, 2026
62.59
62.59
62.59
62.59
61.93
-
Feb 26, 2026
62.40
62.40
62.40
62.40
61.74
-
Feb 25, 2026
62.51
62.51
62.51
62.51
61.85
-
Feb 24, 2026
62.24
62.24
62.24
62.24
61.58
-
Feb 23, 2026
62.08
62.08
62.08
62.08
61.43
-
Feb 20, 2026
62.38
62.38
62.38
62.38
61.72
-
Feb 19, 2026
62.08
62.08
62.08
62.08
61.43
-
Feb 18, 2026
62.20
62.20
62.20
62.20
61.55
-
Feb 17, 2026
62.14
62.14
62.14
62.14
61.49
-
Feb 13, 2026
62.13
62.13
62.13
62.13
61.48
-
Feb 12, 2026
61.90
61.90
61.90
61.90
61.25
-
Feb 11, 2026
62.35
62.35
62.35
62.35
61.69
-
Feb 10, 2026
62.06
62.06
62.06
62.06
61.41
-
Feb 9, 2026
62.06
62.06
62.06
62.06
61.41
-
Feb 6, 2026
61.85
61.85
61.85
61.85
61.20
-
Feb 5, 2026
60.78
60.78
60.78
60.78
60.14
-
Feb 4, 2026
61.20
61.20
61.20
61.20
60.56
-
Feb 3, 2026
60.85
60.85
60.85
60.85
60.21
-
Feb 2, 2026
60.95
60.95
60.95
60.95
60.31
-
Jan 30, 2026
60.75
60.75
60.75
60.75
60.11
-
Jan 29, 2026
60.72
60.72
60.72
60.72
60.08
-
Jan 28, 2026
60.84
60.84
60.84
60.84
60.20
-
Jan 27, 2026
61.15
61.15
61.15
61.15
60.51
-
Jan 26, 2026
60.84
60.84
60.84
60.84
60.20
-
Jan 23, 2026
60.53
60.53
60.53
60.53
59.89
-
Jan 22, 2026
60.41
60.41
60.41
60.41
59.77
-
Jan 21, 2026
60.46
60.46
60.46
60.46
59.82
-
Jan 20, 2026
59.92
59.92
59.92
59.92
59.29
-
Jan 16, 2026
61.12
61.12
61.12
61.12
60.48
-
Jan 15, 2026
60.97
60.97
60.97
60.97
60.33
-
Jan 14, 2026
60.75
60.75
60.75
60.75
60.11
-
Jan 13, 2026
60.72
60.72
60.72
60.72
60.08
-
Jan 12, 2026
60.84
60.84
60.84
60.84
60.20
-
Jan 9, 2026
60.68
60.68
60.68
60.68
60.04
-
Jan 8, 2026
60.16
60.16
60.16
60.16
59.53
-
Jan 7, 2026
60.00
60.00
60.00
60.00
59.37
-
Jan 6, 2026
60.49
60.49
60.49
60.49
59.85
-
Jan 5, 2026
60.10
60.10
60.10
60.10
59.47
-
Jan 2, 2026
59.89
59.89
59.89
59.89
59.26
-
Dec 31, 2025
59.50
59.50
59.50
59.50
58.87
-
Dec 30, 2025
59.91
59.91
59.91
59.91
59.28
-
Dec 29, 2025
59.94
59.94
59.94
59.94
59.31
-
Dec 26, 2025
60.04
60.04
60.04
60.04
59.41
-
Dec 24, 2025
60.03
60.03
60.03
60.03
59.40
-
Dec 23, 2025
59.80
59.80
59.80
59.80
59.17
-
Dec 22, 2025
59.64
59.64
59.64
59.64
59.01
-
Dec 19, 2025
59.23
59.23
59.23
59.23
58.61
-
Dec 18, 2025
58.97
58.97
58.97
58.97
58.35
-
Dec 17, 2025
58.71
58.71
58.71
58.71
58.09
-
Dec 16, 2025
3.829
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
59.09
59.09
59.09
59.09
58.47
-
Dec 15, 2025
63.26
63.26
63.26
63.26
58.81
-
Dec 12, 2025
63.20
63.20
63.20
63.20
58.75
-
Dec 11, 2025
63.69
63.69
63.69
63.69
59.20
-
Dec 10, 2025
63.38
63.38
63.38
63.38
58.92
-
Dec 9, 2025
62.86
62.86
62.86
62.86
58.43
-
Dec 8, 2025
63.02
63.02
63.02
63.02
58.58
-
Dec 5, 2025
63.19
63.19
63.19
63.19
58.74
-
Dec 4, 2025
63.23
63.23
63.23
63.23
58.78
-
Dec 3, 2025
63.20
63.20
63.20
63.20
58.75
-
Dec 2, 2025
62.90
62.90
62.90
62.90
58.47
-
Dec 1, 2025
62.92
62.92
62.92
62.92
58.49
-
Nov 28, 2025
63.72
63.72
63.72
63.72
59.23
-
Nov 26, 2025
63.36
63.36
63.36
63.36
58.90
-
Nov 25, 2025
62.87
62.87
62.87
62.87
58.44
-
Nov 24, 2025
62.11
62.11
62.11
62.11
57.74
-
Nov 21, 2025
61.58
61.58
61.58
61.58
57.24
-
Nov 20, 2025
61.08
61.08
61.08
61.08
56.78
-
Nov 19, 2025
61.71
61.71
61.71
61.71
57.36
-
Nov 18, 2025
61.62
61.62
61.62
61.62
57.28
-
Nov 17, 2025
61.83
61.83
61.83
61.83
57.48
-
Nov 14, 2025
62.25
62.25
62.25
62.25
57.87
-
Nov 13, 2025
62.26
62.26
62.26
62.26
57.88
-
Nov 12, 2025
62.97
62.97
62.97
62.97
58.54
-
Nov 11, 2025
62.84
62.84
62.84
62.84
58.41
-
Nov 10, 2025
62.42
62.42
62.42
62.42
58.02
-
Nov 7, 2025
61.95
61.95
61.95
61.95
57.59
-
Nov 6, 2025
61.59
61.59
61.59
61.59
57.25
-
Nov 5, 2025
61.87
61.87
61.87
61.87
57.51
-
Nov 4, 2025
61.62
61.62
61.62
61.62
57.28
-
Nov 3, 2025
61.85
61.85
61.85
61.85
57.49
-
