American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.43
-0.09 (-0.14%)
Feb 27, 2026, 4:00 PM EST
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.78% |
| Feb 19, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.06% |
| Feb 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.48% |
| Feb 17, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.19% |
| Feb 13, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.08% |
| Feb 12, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -1.17% |
| Feb 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.17% |
| Feb 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.36% |
| Feb 9, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.54% |
| Feb 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 2.07% |
| Feb 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.30% |
| Feb 4, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.30% |
| Feb 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -1.14% |
| Feb 2, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.33% |
| 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% |