American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.03
+0.66 (1.01%)
At close: Dec 19, 2025
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.01% |
| Dec 18, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.86% |
| Dec 17, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -1.19% |
| Dec 16, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -8.60% |
| Dec 15, 2025 | 66.16 | 66.16 | 66.16 | 71.76 | 66.16 | -0.29% |
| Dec 12, 2025 | 66.35 | 66.35 | 66.35 | 71.97 | 66.35 | -1.52% |
| Dec 11, 2025 | 67.38 | 67.38 | 67.38 | 73.08 | 67.38 | 0.19% |
| Dec 10, 2025 | 67.25 | 67.25 | 67.25 | 72.94 | 67.25 | 0.68% |
| Dec 9, 2025 | 66.80 | 66.80 | 66.80 | 72.45 | 66.80 | -0.12% |
| Dec 8, 2025 | 66.88 | 66.88 | 66.88 | 72.54 | 66.88 | -0.19% |
| Dec 5, 2025 | 67.01 | 67.01 | 67.01 | 72.68 | 67.01 | 0.19% |
| Dec 4, 2025 | 66.88 | 66.88 | 66.88 | 72.54 | 66.88 | 0.04% |
| Dec 3, 2025 | 66.85 | 66.85 | 66.85 | 72.51 | 66.85 | 0.29% |
| Dec 2, 2025 | 66.66 | 66.66 | 66.66 | 72.30 | 66.66 | 0.15% |
| Dec 1, 2025 | 66.56 | 66.56 | 66.56 | 72.19 | 66.56 | -1.01% |
| Nov 28, 2025 | 67.24 | 67.24 | 67.24 | 72.93 | 67.24 | 0.55% |
| Nov 26, 2025 | 66.87 | 66.87 | 66.87 | 72.53 | 66.87 | 0.82% |
| Nov 25, 2025 | 66.33 | 66.33 | 66.33 | 71.94 | 66.33 | 1.24% |
| Nov 24, 2025 | 65.51 | 65.51 | 65.51 | 71.06 | 65.51 | 1.57% |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 69.96 | 64.50 | 0.75% |
| Nov 20, 2025 | 64.02 | 64.02 | 64.02 | 69.44 | 64.02 | -1.57% |
| Nov 19, 2025 | 65.04 | 65.04 | 65.04 | 70.55 | 65.04 | 0.50% |
| Nov 18, 2025 | 64.72 | 64.72 | 64.72 | 70.20 | 64.72 | -0.78% |
| Nov 17, 2025 | 65.23 | 65.23 | 65.23 | 70.75 | 65.23 | -0.73% |
| Nov 14, 2025 | 65.71 | 65.71 | 65.71 | 71.27 | 65.71 | - |
| Nov 13, 2025 | 65.71 | 65.71 | 65.71 | 71.27 | 65.71 | -1.72% |
| Nov 12, 2025 | 66.86 | 66.86 | 66.86 | 72.52 | 66.86 | 0.10% |
| Nov 11, 2025 | 66.80 | 66.80 | 66.80 | 72.45 | 66.80 | 0.18% |
| Nov 10, 2025 | 66.68 | 66.68 | 66.68 | 72.32 | 66.68 | 1.63% |
| Nov 7, 2025 | 65.61 | 65.61 | 65.61 | 71.16 | 65.61 | 0.15% |
| Nov 6, 2025 | 65.51 | 65.51 | 65.51 | 71.05 | 65.51 | -0.89% |
| Nov 5, 2025 | 66.10 | 66.10 | 66.10 | 71.69 | 66.10 | 0.34% |
| Nov 4, 2025 | 65.87 | 65.87 | 65.87 | 71.45 | 65.87 | -1.23% |
| Nov 3, 2025 | 66.69 | 66.69 | 66.69 | 72.34 | 66.69 | 0.21% |
| Oct 31, 2025 | 66.56 | 66.56 | 66.56 | 72.19 | 66.56 | 0.04% |
| Oct 30, 2025 | 66.53 | 66.53 | 66.53 | 72.16 | 66.53 | -1.20% |
| Oct 29, 2025 | 67.34 | 67.34 | 67.34 | 73.04 | 67.34 | 0.07% |
| Oct 28, 2025 | 67.29 | 67.29 | 67.29 | 72.99 | 67.29 | 0.11% |
| Oct 27, 2025 | 67.22 | 67.22 | 67.22 | 72.91 | 67.22 | 1.11% |
| Oct 24, 2025 | 66.48 | 66.48 | 66.48 | 72.11 | 66.48 | 0.74% |
| Oct 23, 2025 | 65.99 | 65.99 | 65.99 | 71.58 | 65.99 | 0.59% |
| Oct 22, 2025 | 65.61 | 65.61 | 65.61 | 71.16 | 65.61 | -0.48% |
| Oct 21, 2025 | 65.92 | 65.92 | 65.92 | 71.50 | 65.92 | 0.07% |
| Oct 20, 2025 | 65.87 | 65.87 | 65.87 | 71.45 | 65.87 | 0.95% |
| Oct 17, 2025 | 65.26 | 65.26 | 65.26 | 70.78 | 65.26 | 0.16% |
| Oct 16, 2025 | 65.16 | 65.16 | 65.16 | 70.67 | 65.15 | -0.53% |
| Oct 15, 2025 | 65.51 | 65.51 | 65.51 | 71.05 | 65.51 | 0.37% |
| Oct 14, 2025 | 65.27 | 65.27 | 65.27 | 70.79 | 65.27 | -0.25% |
| Oct 13, 2025 | 65.43 | 65.43 | 65.43 | 70.97 | 65.43 | 1.59% |
| Oct 10, 2025 | 64.41 | 64.41 | 64.41 | 69.86 | 64.41 | -2.54% |