American Funds Investment Company of America® Class F-1 (AICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.79
-0.73 (-1.27%)
Mar 27, 2025, 8:05 AM EST
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.96% |
| Mar 27, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.44% |
| Mar 26, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -1.27% |
| Mar 25, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.07% |
| Mar 24, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.48% |
| Mar 21, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.09% |
| Mar 20, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | -0.28% |
| Mar 19, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.23% |
| Mar 18, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -1.18% |
| Mar 17, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 0.82% |
| Mar 14, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 1.85% |
| Mar 13, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.30% |
| Mar 12, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.20% |
| Mar 11, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.73 | -0.25% |
| Mar 10, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 55.87 | -2.49% |
| Mar 7, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.29 | 0.51% |
| Mar 6, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.00 | -1.82% |
| Mar 5, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.06 | 1.52% |
| Mar 4, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.19 | -1.21% |
| Mar 3, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.89 | -1.33% |
| Feb 28, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.67 | 1.31% |
| Feb 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.91 | -1.43% |
| Feb 26, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.75 | 0.39% |
| Feb 25, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.52 | -0.31% |
| Feb 24, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | -0.56% |
| Feb 21, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.03 | -1.86% |
| Feb 20, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.14 | -0.58% |
| Feb 19, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.49 | 0.15% |
| Feb 18, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.40 | -0.08% |
| Feb 14, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.45 | -0.31% |
| Feb 13, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.64 | 0.46% |
| Feb 12, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.36 | -0.10% |
| Feb 11, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.42 | -0.07% |
| Feb 10, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.46 | 0.73% |
| Feb 7, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.03 | -0.97% |
| Feb 6, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.61 | 0.58% |
| Feb 5, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.26 | 0.30% |
| Feb 4, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.08 | 0.70% |
| Feb 3, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.67 | -0.52% |
| Jan 31, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 59.98 | -0.17% |
| Jan 30, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.07 | 0.72% |
| Jan 29, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.65 | -0.33% |
| Jan 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.85 | 0.96% |
| Jan 27, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.28 | -1.30% |
| Jan 24, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.05 | 0.12% |
| Jan 23, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 59.99 | 0.82% |
| Jan 22, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.50 | 0.40% |
| Jan 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.26 | 1.14% |
| Jan 17, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.59 | 0.89% |
| Jan 16, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.07 | 0.07% |