American Funds American Mutual F1 (AMFFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 25 Apr 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 24 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 23 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 22 Apr 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 19 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 18 Apr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 17 Apr 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 16 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 15 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 12 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 11 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 10 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 09 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 08 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 05 Apr 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 04 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 03 Apr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 02 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 01 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 28 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 27 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 26 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 25 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 22 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 20 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 19 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 18 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 15 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 14 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 13 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 13 Mar 2024 | 0.208 Dividend | |||||
| 12 Mar 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.25 | - |
| 11 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.06 | - |
| 08 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.92 | - |
| 07 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.01 | - |
| 06 Mar 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.66 | - |
| 05 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.43 | - |
| 04 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.73 | - |
| 01 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.62 | - |
| 29 Feb 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.41 | - |
| 28 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.32 | - |
| 27 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.32 | - |
| 26 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.21 | - |
| 23 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.42 | - |
| 22 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.32 | - |
| 21 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.88 | - |
| 20 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.66 | - |
| 16 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.67 | - |
| 15 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.74 | - |
| 14 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.26 | - |
| 13 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 50.88 | - |
| 12 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.47 | - |
| 09 Feb 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.37 | - |
| 08 Feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.31 | - |
| 07 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.36 | - |
| 06 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.26 | - |
| 05 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.26 | - |
| 02 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.26 | - |
| 01 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.33 | - |
| 31 Jan 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.87 | - |
| 30 Jan 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.31 | - |
| 29 Jan 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.18 | - |
| 26 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.96 | - |
| 25 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.98 | - |
| 24 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.68 | - |
| 23 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.90 | - |
| 22 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.73 | - |
| 19 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.70 | - |
| 18 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.32 | - |
| 17 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.12 | - |
| 16 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.37 | - |
| 12 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.67 | - |
| 11 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.56 | - |
| 10 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.72 | - |
| 09 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.60 | - |
| 08 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.76 | - |
| 05 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.36 | - |
| 04 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.31 | - |
| 03 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.31 | - |
| 02 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.60 | - |
| 29 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.51 | - |
| 28 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.58 | - |
| 27 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.51 | - |
| 26 Dec 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.40 | - |
| 22 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.17 | - |
| 21 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.96 | - |
| 20 Dec 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.58 | - |
| 19 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.27 | - |
| 18 Dec 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.96 | - |
| 15 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 49.91 | - |
| 14 Dec 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.12 | - |
| 13 Dec 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 49.97 | - |
| 13 Dec 2023 | 0.432 Dividend | |||||
| 13 Dec 2023 | 0.831 Capital gain | |||||
| 12 Dec 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 49.26 | - |
| 11 Dec 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 49.08 | - |
| 08 Dec 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 48.76 | - |
| 07 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 48.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.