American Funds Investment Company of America® Class F-1 (AICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.53
+0.90 (1.71%)
Apr 24, 2025, 8:05 AM EDT
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | - | - |
| Apr 23, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.71% |
| Apr 22, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 2.17% |
| Apr 21, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -2.18% |
| Apr 17, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -0.38% |
| Apr 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -1.77% |
| Apr 15, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.15% |
| Apr 14, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.56% |
| Apr 11, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 1.65% |
| Apr 10, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -3.20% |
| Apr 9, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 8.75% |
| Apr 8, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.83% |
| Apr 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.77% |
| Apr 4, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -5.00% |
| Apr 3, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -4.54% |
| Apr 2, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.52% |
| Apr 1, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.43% |
| Mar 31, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.29% |
| 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% |