Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,910.05 +872.20 (+1.36%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
American Funds American Mutual A (AMRMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 22 Apr 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 19 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 18 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 17 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 16 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 15 Apr 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 12 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 11 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 10 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 09 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 08 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 05 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 04 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 03 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 02 Apr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 01 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 28 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 27 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 26 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 25 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 22 Mar 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 21 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 19 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 18 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 15 Mar 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 14 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 13 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 13 Mar 2024 | 0.215 Dividend | |||||
| 12 Mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.56 | - |
| 11 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.36 | - |
| 08 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.23 | - |
| 07 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.32 | - |
| 06 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.97 | - |
| 05 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.72 | - |
| 04 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.04 | - |
| 01 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 52.92 | - |
| 29 Feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.70 | - |
| 28 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.61 | - |
| 27 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.61 | - |
| 26 Feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.51 | - |
| 23 Feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.71 | - |
| 22 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.61 | - |
| 21 Feb 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.17 | - |
| 20 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.95 | - |
| 16 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.95 | - |
| 15 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.03 | - |
| 14 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.54 | - |
| 13 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.17 | - |
| 12 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.76 | - |
| 09 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.65 | - |
| 08 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| 07 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.65 | - |
| 06 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.54 | - |
| 05 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.25 | - |
| 02 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.55 | - |
| 01 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.62 | - |
| 31 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.15 | - |
| 30 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
| 29 Jan 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.46 | - |
| 26 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.24 | - |
| 25 Jan 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.26 | - |
| 24 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.97 | - |
| 23 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.18 | - |
| 22 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.02 | - |
| 19 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.99 | - |
| 18 Jan 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.61 | - |
| 17 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.41 | - |
| 16 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.66 | - |
| 12 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.96 | - |
| 11 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.84 | - |
| 10 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.01 | - |
| 09 Jan 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.89 | - |
| 08 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.05 | - |
| 05 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.65 | - |
| 04 Jan 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.59 | - |
| 03 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.60 | - |
| 02 Jan 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.89 | - |
| 29 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - |
| 28 Dec 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 50.87 | - |
| 27 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - |
| 26 Dec 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.69 | - |
| 22 Dec 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.45 | - |
| 21 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.25 | - |
| 20 Dec 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 49.85 | - |
| 19 Dec 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 50.56 | - |
| 18 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.25 | - |
| 15 Dec 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 50.18 | - |
| 14 Dec 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.41 | - |
| 13 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.26 | - |
| 13 Dec 2023 | 0.44 Dividend | |||||
| 13 Dec 2023 | 0.831 Capital gain | |||||
| 12 Dec 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 49.54 | - |
| 11 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 49.36 | - |
| 08 Dec 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 49.04 | - |
| 07 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 48.91 | - |
| 06 Dec 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 48.82 | - |
| *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.