UK markets closed

American Funds American Mutual F3 (AFMFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.43-0.61 (-1.15%)
As of 08:05AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202452.4352.4352.4352.4352.43-
29 Apr 202453.0453.0453.0453.0453.04-
26 Apr 202452.8452.8452.8452.8452.84-
25 Apr 202452.9152.9152.9152.9152.91-
24 Apr 202452.9752.9752.9752.9752.97-
23 Apr 202452.9852.9852.9852.9852.98-
22 Apr 202452.4552.4552.4552.4552.45-
19 Apr 202452.0652.0652.0652.0652.06-
18 Apr 202451.9251.9251.9251.9251.92-
17 Apr 202451.9751.9751.9751.9751.97-
16 Apr 202452.0752.0752.0752.0752.07-
15 Apr 202452.1752.1752.1752.1752.17-
12 Apr 202452.5352.5352.5352.5352.53-
11 Apr 202453.2153.2153.2153.2153.21-
10 Apr 202453.1753.1753.1753.1753.17-
09 Apr 202453.7953.7953.7953.7953.79-
08 Apr 202453.6953.6953.6953.6953.69-
05 Apr 202453.6553.6553.6553.6553.65-
04 Apr 202453.1953.1953.1953.1953.19-
03 Apr 202453.6353.6353.6353.6353.63-
02 Apr 202453.7553.7553.7553.7553.75-
01 Apr 202454.0954.0954.0954.0954.09-
28 Mar 202454.3554.3554.3554.3554.35-
27 Mar 202454.2254.2254.2254.2254.22-
26 Mar 202453.5153.5153.5153.5153.51-
25 Mar 202453.5853.5853.5853.5853.58-
22 Mar 202453.7653.7653.7653.7653.76-
21 Mar 202453.9653.9653.9653.9653.96-
20 Mar 202453.7953.7953.7953.7953.79-
19 Mar 202453.5253.5253.5253.5253.52-
18 Mar 202453.2253.2253.2253.2253.22-
15 Mar 202453.1153.1153.1153.1153.11-
14 Mar 202453.3253.3253.3253.3253.32-
13 Mar 202453.5053.5053.5053.5053.50-
13 Mar 20240.257 Dividend
12 Mar 202453.7653.7653.7653.7653.50-
11 Mar 202453.5753.5753.5753.5753.31-
08 Mar 202453.4353.4353.4353.4353.17-
07 Mar 202453.5253.5253.5253.5253.26-
06 Mar 202453.1753.1753.1753.1752.92-
05 Mar 202452.9252.9252.9252.9252.67-
04 Mar 202453.2453.2453.2453.2452.99-
01 Mar 202453.1253.1253.1253.1252.87-
29 Feb 202452.9052.9052.9052.9052.65-
28 Feb 202452.8152.8152.8152.8152.56-
27 Feb 202452.8152.8152.8152.8152.56-
26 Feb 202452.7052.7052.7052.7052.45-
23 Feb 202452.9152.9152.9152.9152.66-
22 Feb 202452.8152.8152.8152.8152.56-
21 Feb 202452.3652.3652.3652.3652.11-
20 Feb 202452.1452.1452.1452.1451.89-
16 Feb 202452.1552.1552.1552.1551.90-
15 Feb 202452.2252.2252.2252.2251.97-
14 Feb 202451.7351.7351.7351.7351.48-
13 Feb 202451.3651.3651.3651.3651.11-
12 Feb 202451.9551.9551.9551.9551.70-
09 Feb 202451.8451.8451.8451.8451.59-
08 Feb 202451.7851.7851.7851.7851.53-
07 Feb 202451.8351.8351.8351.8351.58-
06 Feb 202451.7351.7351.7351.7351.48-
05 Feb 202451.4451.4451.4451.4451.19-
02 Feb 202451.7351.7351.7351.7351.48-
01 Feb 202451.8051.8051.8051.8051.55-
31 Jan 202451.3451.3451.3451.3451.09-
30 Jan 202451.7751.7751.7751.7751.52-
29 Jan 202451.6551.6551.6551.6551.40-
26 Jan 202451.4251.4251.4251.4251.17-
25 Jan 202451.4451.4451.4451.4451.19-
24 Jan 202451.1451.1451.1451.1450.90-
23 Jan 202451.3651.3651.3651.3651.11-
22 Jan 202451.2051.2051.2051.2050.96-
19 Jan 202451.1651.1651.1651.1650.92-
18 Jan 202450.7850.7850.7850.7850.54-
17 Jan 202450.5850.5850.5850.5850.34-
16 Jan 202450.8350.8350.8350.8350.59-
12 Jan 202451.1351.1351.1351.1350.89-
11 Jan 202451.0151.0151.0151.0150.77-
10 Jan 202451.1751.1751.1751.1750.93-
09 Jan 202451.0551.0551.0551.0550.81-
08 Jan 202451.2151.2151.2151.2150.97-
05 Jan 202450.8150.8150.8150.8150.57-
04 Jan 202450.7650.7650.7650.7650.52-
03 Jan 202450.7750.7750.7750.7750.53-
02 Jan 202451.0551.0551.0551.0550.81-
29 Dec 202350.9650.9650.9650.9650.72-
28 Dec 202351.0351.0351.0351.0350.79-
27 Dec 202350.9650.9650.9650.9650.72-
26 Dec 202350.8550.8550.8550.8550.61-
22 Dec 202350.6150.6150.6150.6150.37-
21 Dec 202350.4050.4050.4050.4050.16-
20 Dec 202350.0150.0150.0150.0149.77-
19 Dec 202350.7150.7150.7150.7150.47-
18 Dec 202350.4050.4050.4050.4050.16-
15 Dec 202350.3350.3350.3350.3350.09-
14 Dec 202350.5650.5650.5650.5650.32-
13 Dec 202350.4150.4150.4150.4150.17-
13 Dec 20230.48 Dividend
13 Dec 20230.831 Capital gain
12 Dec 202351.0051.0051.0051.0049.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...