American Funds Investment Company of America® Class A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.95
+1.22 (2.27%)
Apr 24, 2025, 8:04 PM EDT
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | - | 2.27% |
| Apr 23, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.70% |
| Apr 22, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 2.17% |
| Apr 21, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -2.16% |
| Apr 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.40% |
| Apr 16, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.76% |
| Apr 15, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.17% |
| Apr 14, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.58% |
| Apr 11, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 1.64% |
| Apr 10, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -3.18% |
| Apr 9, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 8.73% |
| Apr 8, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.83% |
| Apr 7, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.76% |
| Apr 4, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -5.00% |
| Apr 3, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -4.54% |
| Apr 2, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.54% |
| Apr 1, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.41% |
| Mar 31, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.31% |
| Mar 28, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -1.97% |
| Mar 27, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.44% |
| Mar 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.28% |
| Mar 25, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.09% |
| Mar 24, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 1.48% |
| Mar 21, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.09% |
| Mar 20, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.28% |
| Mar 19, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 1.23% |
| Mar 18, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -1.18% |
| Mar 17, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.81% |
| Mar 14, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 1.84% |
| Mar 13, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -1.28% |
| Mar 12, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.18% |
| Mar 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.93 | -0.25% |
| Mar 10, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.07 | -2.50% |
| Mar 7, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.50 | 0.51% |
| Mar 6, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.21 | -1.81% |
| Mar 5, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.27 | 1.51% |
| Mar 4, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.40 | -1.20% |
| Mar 3, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.10 | -1.34% |
| Feb 28, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.89 | 1.32% |
| Feb 27, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.12 | -1.42% |
| Feb 26, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.96 | 0.37% |
| Feb 25, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.74 | -0.29% |
| Feb 24, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 58.91 | -0.57% |
| Feb 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.25 | -1.85% |
| Feb 20, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.36 | -0.57% |
| Feb 19, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.71 | 0.15% |
| Feb 18, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.62 | -0.10% |
| Feb 14, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.68 | -0.29% |
| Feb 13, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.86 | 0.46% |
| Feb 12, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.58 | -0.10% |