American Funds Investment Company of America® Class C (AICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.10
+0.57 (1.01%)
Dec 20, 2024, 8:00 PM EST
AICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1.01% |
| Dec 19, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.26% |
| Dec 18, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -3.06% |
| Dec 17, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -7.79% |
| Dec 16, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 58.84 | 0.86% |
| Dec 13, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 58.34 | 0.82% |
| Dec 12, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 57.86 | -0.65% |
| Dec 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 58.24 | 0.85% |
| Dec 10, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 57.75 | -0.19% |
| Dec 9, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 57.86 | -0.65% |
| Dec 6, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 58.24 | 0.51% |
| Dec 5, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 57.95 | -0.46% |
| Dec 4, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.22 | 0.75% |
| Dec 3, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 57.78 | -0.02% |
| Dec 2, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 57.79 | 0.31% |
| Nov 29, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 57.61 | 0.55% |
| Nov 27, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.30 | -0.40% |
| Nov 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 57.53 | 0.54% |
| Nov 25, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 57.22 | 0.59% |
| Nov 22, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 56.89 | 0.44% |
| Nov 21, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 56.64 | 0.28% |
| Nov 20, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.48 | 0.12% |
| Nov 19, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 56.42 | 0.15% |
| Nov 18, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 56.33 | 0.36% |
| Nov 15, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.13 | -1.35% |
| Nov 14, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 56.90 | -0.76% |
| Nov 13, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 57.34 | -0.16% |
| Nov 12, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 57.43 | -0.39% |
| Nov 11, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 57.65 | 0.06% |
| Nov 8, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 57.61 | 0.34% |
| Nov 7, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 57.42 | 0.67% |
| Nov 6, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 57.04 | 2.36% |
| Nov 5, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 55.72 | 0.96% |
| Nov 4, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 55.19 | -0.32% |
| Nov 1, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 55.37 | 0.27% |
| Oct 31, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 55.22 | -1.73% |
| Oct 30, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 56.19 | -0.07% |
| Oct 29, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 56.23 | 0.36% |
| Oct 28, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 56.03 | 0.27% |
| Oct 25, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.88 | -0.03% |
| Oct 24, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 55.90 | -0.20% |
| Oct 23, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 56.01 | -0.85% |
| Oct 22, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 56.49 | 0.03% |
| Oct 21, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 56.47 | -0.36% |
| Oct 18, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 56.68 | 0.26% |
| Oct 17, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 56.53 | 0.10% |
| Oct 16, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 56.47 | 0.33% |
| Oct 15, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 56.29 | -0.75% |
| Oct 14, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.71 | 0.64% |
| Oct 11, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 56.35 | 0.73% |
| Oct 10, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 55.94 | -0.25% |
| Oct 9, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 56.08 | 0.75% |
| Oct 8, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 55.66 | 0.79% |
| Oct 7, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 55.23 | -0.83% |
| Oct 4, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 55.69 | 1.04% |
| Oct 3, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 55.12 | -0.35% |
| Oct 2, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 55.31 | 0.05% |
| Oct 1, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 55.28 | -0.67% |
| Sep 30, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 55.66 | 0.22% |
| Sep 27, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 55.53 | -0.23% |
| Sep 26, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 55.66 | 0.50% |
| Sep 25, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 55.39 | -0.27% |
| Sep 24, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 55.53 | 0.25% |
| Sep 23, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 55.40 | 0.39% |
| Sep 20, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 55.18 | -0.07% |
| Sep 19, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 55.22 | 1.62% |
| Sep 18, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.34 | -0.34% |
| Sep 17, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 54.48 | -0.02% |
| Sep 16, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 54.49 | 0.31% |
| Sep 13, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 54.32 | 0.72% |
| Sep 12, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 53.93 | 0.92% |
| Sep 11, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 53.44 | 1.03% |
| Sep 10, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 52.90 | 0.33% |
| Sep 9, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 52.72 | 1.19% |
| Sep 6, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 52.10 | -1.75% |
| Sep 5, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.03 | -0.44% |
| Sep 4, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 53.26 | - |
| Sep 3, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 53.26 | -2.03% |
| Aug 30, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 54.36 | 0.89% |
| Aug 29, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 53.88 | 0.19% |
| Aug 28, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 53.78 | -0.50% |
| Aug 27, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 54.05 | 0.19% |
| Aug 26, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 53.94 | -0.34% |
| Aug 23, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 54.13 | 1.00% |
| Aug 22, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 53.59 | -0.67% |
| Aug 21, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 53.95 | 0.33% |
| Aug 20, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 53.78 | -0.22% |
| Aug 19, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 53.90 | 0.80% |
| Aug 16, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 53.47 | -0.05% |
| Aug 15, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 53.50 | 1.62% |
| Aug 14, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 52.65 | 0.25% |
| Aug 13, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 52.52 | 1.51% |
| Aug 12, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 51.74 | -0.23% |
| Aug 9, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 51.86 | 0.50% |
| Aug 8, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 51.60 | 2.26% |
| Aug 7, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 50.46 | -0.68% |
| Aug 6, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 50.80 | 1.07% |
| Aug 5, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 50.26 | -2.50% |
| Aug 2, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 51.55 | -2.11% |
| Aug 1, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 52.66 | -1.20% |