American Funds American Mutual F2 (AMRFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 30 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 29 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 26 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 25 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 24 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 23 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 22 Apr 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 19 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 18 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 17 Apr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 16 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 15 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 12 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 11 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 10 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 09 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 08 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 05 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 04 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 03 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 02 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 01 Apr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 28 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 27 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 26 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 25 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 22 Mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 21 Mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 20 Mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 19 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 18 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 15 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 14 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 13 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 13 Mar 2024 | 0.242 Dividend | |||||
| 12 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.52 | - |
| 11 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.32 | - |
| 08 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.19 | - |
| 07 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.28 | - |
| 06 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.92 | - |
| 05 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.68 | - |
| 04 Mar 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.99 | - |
| 01 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.88 | - |
| 29 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.66 | - |
| 28 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.57 | - |
| 27 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.56 | - |
| 26 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.46 | - |
| 23 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.67 | - |
| 22 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.56 | - |
| 21 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.12 | - |
| 20 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.91 | - |
| 16 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.91 | - |
| 15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.98 | - |
| 14 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
| 13 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.12 | - |
| 12 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.72 | - |
| 09 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.61 | - |
| 08 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.55 | - |
| 07 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.60 | - |
| 06 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
| 05 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.21 | - |
| 02 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.50 | - |
| 01 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.57 | - |
| 31 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.11 | - |
| 30 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.54 | - |
| 29 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.42 | - |
| 26 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.19 | - |
| 25 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.21 | - |
| 24 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.92 | - |
| 23 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.13 | - |
| 22 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.97 | - |
| 19 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.94 | - |
| 18 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.55 | - |
| 17 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.35 | - |
| 16 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.60 | - |
| 12 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.90 | - |
| 11 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.78 | - |
| 10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.95 | - |
| 09 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.83 | - |
| 08 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.99 | - |
| 05 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.58 | - |
| 04 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.53 | - |
| 03 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.54 | - |
| 02 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.83 | - |
| 29 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.73 | - |
| 28 Dec 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 50.80 | - |
| 27 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.74 | - |
| 26 Dec 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.62 | - |
| 22 Dec 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.39 | - |
| 21 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.18 | - |
| 20 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 49.78 | - |
| 19 Dec 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.49 | - |
| 18 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.18 | - |
| 15 Dec 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.11 | - |
| 14 Dec 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.34 | - |
| 13 Dec 2023 | 50.42 | 50.42 | 50.42 | 50.42 | 50.19 | - |
| 13 Dec 2023 | 0.466 Dividend | |||||
| 13 Dec 2023 | 0.831 Capital gain | |||||
| 12 Dec 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 49.47 | - |
| *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.