American Funds Investment Company of America Class F-1 (AICFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.80
-0.78 (-1.14%)
Jun 17, 2026, 8:05 AM EST
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | - | - |
| Jun 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.68% |
| Jun 15, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.27 | 1.92% |
| Jun 12, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 66.98 | 0.27% |
| Jun 11, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 66.80 | 1.85% |
| Jun 10, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.59 | -1.77% |
| Jun 9, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 66.77 | 0.07% |
| Jun 8, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 66.72 | 0.40% |
| Jun 5, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.46 | -2.74% |
| Jun 4, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.33 | 0.13% |
| Jun 3, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.24 | -0.68% |
| Jun 2, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | - |
| Jun 1, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.71 | 0.32% |
| May 29, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.49 | 0.25% |
| May 28, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.32 | 0.73% |
| May 27, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 67.82 | 0.19% |
| May 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | 0.49% |
| May 22, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.36 | 0.09% |
| May 21, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.30 | 0.31% |
| May 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.09 | 1.13% |
| May 19, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.35 | -0.89% |
| May 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.94 | -0.07% |
| May 15, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.99 | -1.46% |
| May 14, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 67.99 | 1.05% |
| May 13, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.28 | 0.75% |
| May 12, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 66.78 | -0.07% |
| May 11, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 66.83 | 0.03% |
| May 8, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 66.81 | 0.61% |
| May 7, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.41 | -0.68% |
| May 6, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 66.86 | 1.73% |
| May 5, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.73 | 0.61% |
| May 4, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.33 | -0.27% |
| May 1, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | 0.34% |
| Apr 30, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.29 | 1.08% |
| Apr 29, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.59 | -0.12% |
| Apr 28, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.67 | -0.61% |
| Apr 27, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.07 | 0.08% |
| Apr 24, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.02 | 0.71% |
| Apr 23, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.56 | -0.29% |
| Apr 22, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.75 | 1.12% |
| Apr 21, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.04 | -0.71% |
| Apr 20, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.50 | -0.38% |
| Apr 17, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.74 | 1.01% |
| Apr 16, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.10 | -0.02% |
| Apr 15, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.11 | 0.62% |
| Apr 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | 1.11% |
| Apr 13, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.01 | 1.25% |
| Apr 10, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.24 | 0.22% |
| Apr 9, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.10 | 0.73% |
| Apr 8, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.65 | 2.98% |