American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.73
-0.38 (-0.59%)
Jan 30, 2026, 4:00 PM EST
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.59% |
| Jan 29, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.16% |
| Jan 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.25% |
| Jan 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.55% |
| Jan 26, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.46% |
| Jan 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.17% |
| Jan 22, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.32% |
| Jan 21, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 1.10% |
| Jan 20, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -2.24% |
| Jan 16, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.25% |
| Jan 15, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.20% |
| Jan 14, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.76% |
| Jan 13, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.26% |
| Jan 12, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.25% |
| Jan 9, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.90% |
| Jan 8, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.19% |
| Jan 7, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.13% |
| Jan 6, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.87% |
| Jan 5, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.40% |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.54% |
| Dec 31, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.67% |
| Dec 30, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Dec 29, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.24% |
| Dec 26, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.05% |
| Dec 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.27% |
| Dec 23, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.54% |
| Dec 22, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.74% |
| Dec 19, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.01% |
| Dec 18, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.87% |
| Dec 17, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.20% |
| Dec 16, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -8.59% |
| Dec 15, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 62.01 | -0.29% |
| Dec 12, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 62.20 | -1.52% |
| Dec 11, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 63.16 | 0.19% |
| Dec 10, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 63.04 | 0.69% |
| Dec 9, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 62.61 | -0.13% |
| Dec 8, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.69 | -0.19% |
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 62.81 | 0.19% |
| Dec 4, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.69 | 0.04% |
| Dec 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 62.66 | 0.29% |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 62.48 | 0.15% |
| Dec 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 62.39 | -1.02% |
| Nov 28, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 63.03 | 0.56% |
| Nov 26, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 62.68 | 0.83% |
| Nov 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 62.17 | 1.24% |
| Nov 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 61.41 | 1.56% |
| Nov 21, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 60.46 | 0.75% |
| Nov 20, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 60.01 | -1.56% |
| Nov 19, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 60.97 | 0.50% |
| Nov 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 60.66 | -0.78% |