American Funds Invmt Co of Amer F1 (AICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.47
+0.38 (0.56%)
At close: Nov 28, 2025
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.56% |
| Nov 26, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.83% |
| Nov 25, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 1.23% |
| Nov 24, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 1.57% |
| Nov 21, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.75% |
| Nov 20, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.57% |
| Nov 19, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.49% |
| Nov 18, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.77% |
| Nov 17, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.73% |
| Nov 14, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Nov 13, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.72% |
| Nov 12, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.10% |
| Nov 11, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.16% |
| Nov 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.63% |
| Nov 7, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.15% |
| Nov 6, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.89% |
| Nov 5, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.34% |
| Nov 4, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -1.24% |
| Nov 3, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.21% |
| Oct 31, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.06% |
| Oct 30, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.22% |
| Oct 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.07% |
| Oct 28, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.12% |
| Oct 27, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.11% |
| Oct 24, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.74% |
| Oct 23, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.58% |
| Oct 22, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.48% |
| Oct 21, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.06% |
| Oct 20, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.95% |
| Oct 17, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.15% |
| Oct 16, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.51% |
| Oct 15, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.35% |
| Oct 14, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.26% |
| Oct 13, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.60% |
| Oct 10, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -2.54% |
| Oct 9, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.34% |
| Oct 8, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.54% |
| Oct 7, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.24% |
| Oct 6, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.37% |
| Oct 3, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.12% |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.16% |
| Oct 1, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.47% |
| Sep 30, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.35% |
| Sep 29, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.20% |
| Sep 26, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.46% |
| Sep 25, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.74% |
| Sep 24, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.43% |
| Sep 23, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.45% |
| Sep 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.04% |
| Sep 19, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.30% |