American Funds Investment Company of America® Class C (AICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.91
+0.13 (0.24%)
Apr 30, 2025, 6:45 PM EDT
AICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | - | - |
| Apr 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.40% |
| Apr 28, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.18% |
| Apr 25, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.68% |
| Apr 24, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 2.27% |
| Apr 23, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.71% |
| Apr 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.16% |
| Apr 21, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.17% |
| Apr 17, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.38% |
| Apr 16, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -1.77% |
| Apr 15, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.17% |
| Apr 14, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.57% |
| Apr 11, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.65% |
| Apr 10, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -3.20% |
| Apr 9, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 8.73% |
| Apr 8, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.82% |
| Apr 7, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.78% |
| Apr 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -5.00% |
| Apr 3, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -4.54% |
| Apr 2, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.53% |
| Apr 1, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.42% |
| Mar 31, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.29% |
| Mar 28, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -1.97% |
| Mar 27, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.45% |
| Mar 26, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -1.28% |
| Mar 25, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.09% |
| Mar 24, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.48% |
| Mar 21, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.07% |
| Mar 20, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.29% |
| Mar 19, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.23% |
| Mar 18, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.18% |
| Mar 17, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.81% |
| Mar 14, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 1.85% |
| Mar 13, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.30% |
| Mar 12, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.36% |
| Mar 11, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.11 | -0.24% |
| Mar 10, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.24 | -2.50% |
| Mar 7, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.65 | 0.51% |
| Mar 6, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.36 | -1.83% |
| Mar 5, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.41 | 1.50% |
| Mar 4, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.56 | -1.19% |
| Mar 3, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.24 | -1.34% |
| Feb 28, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.02 | 1.31% |
| Feb 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.27 | -1.43% |
| Feb 26, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.10 | 0.38% |
| Feb 25, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.88 | -0.29% |
| Feb 24, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.05 | -0.58% |
| Feb 21, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.39 | -1.85% |
| Feb 20, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.49 | -0.58% |
| Feb 19, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.84 | 0.15% |