American Funds American Mutual 529A (CMLAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| May 30, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| May 29, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| May 28, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| May 24, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| May 23, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| May 22, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| May 21, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| May 20, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| May 17, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| May 16, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| May 15, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| May 14, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| May 13, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| May 10, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| May 09, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| May 08, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| May 07, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| May 06, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| May 03, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| May 02, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| May 01, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Apr 30, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Apr 29, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Apr 26, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 25, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Apr 24, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Apr 23, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Apr 22, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Apr 19, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Apr 18, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
| Apr 17, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Apr 16, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Apr 15, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Apr 12, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Apr 11, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Apr 10, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Apr 09, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Apr 08, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Apr 05, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 04, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 03, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 02, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Apr 01, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Mar 28, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Mar 27, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Mar 26, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 25, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Mar 22, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Mar 21, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Mar 20, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Mar 19, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 18, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Mar 15, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Mar 14, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Mar 13, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 13, 2024 | 0.211 Dividend | |||||
| Mar 12, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.39 | - |
| Mar 11, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.20 | - |
| Mar 08, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.06 | - |
| Mar 07, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.15 | - |
| Mar 06, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.80 | - |
| Mar 05, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.56 | - |
| Mar 04, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.87 | - |
| Mar 01, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.76 | - |
| Feb 29, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.54 | - |
| Feb 28, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.45 | - |
| Feb 27, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.44 | - |
| Feb 26, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.34 | - |
| Feb 23, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.55 | - |
| Feb 22, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.45 | - |
| Feb 21, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.00 | - |
| Feb 20, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.79 | - |
| Feb 16, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.80 | - |
| Feb 15, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 51.87 | - |
| Feb 14, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.39 | - |
| Feb 13, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.01 | - |
| Feb 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.60 | - |
| Feb 09, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.50 | - |
| Feb 08, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.44 | - |
| Feb 07, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.49 | - |
| Feb 06, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.39 | - |
| Feb 05, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.10 | - |
| Feb 02, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.40 | - |
| Feb 01, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.47 | - |
| Jan 31, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.00 | - |
| Jan 30, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.44 | - |
| Jan 29, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.31 | - |
| Jan 26, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.09 | - |
| Jan 25, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.11 | - |
| Jan 24, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.81 | - |
| Jan 23, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.03 | - |
| Jan 22, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.86 | - |
| Jan 19, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.83 | - |
| Jan 18, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.45 | - |
| Jan 17, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.25 | - |
| Jan 16, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.50 | - |
| Jan 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | - |
| Jan 11, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.69 | - |
| Jan 10, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.