American Funds Investment Company of America® Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.03
-0.04 (-0.06%)
Jul 18, 2025, 4:00 PM EDT
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | - | -0.06% |
| Jul 17, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.34% |
| Jul 16, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.24% |
| Jul 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% |
| Jul 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.27% |
| Jul 11, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.30% |
| Jul 10, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.38% |
| Jul 9, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.85% |
| Jul 8, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.08% |
| Jul 7, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.50% |
| Jul 3, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.97% |
| Jul 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.45% |
| Jul 1, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.38% |
| Jun 30, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.46% |
| Jun 27, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.66% |
| Jun 26, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.07% |
| Jun 25, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.03% |
| Jun 24, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.47% |
| Jun 23, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.81% |
| Jun 20, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.36% |
| Jun 18, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Jun 17, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.77% |
| Jun 16, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.76% |
| Jun 13, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -1.13% |
| Jun 12, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.21% |
| Jun 11, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.94% |
| Jun 10, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 60.88 | 0.24% |
| Jun 9, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.73 | 0.10% |
| Jun 6, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.67 | 0.72% |
| Jun 5, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.24 | 0.05% |
| Jun 4, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.21 | 0.43% |
| Jun 3, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 59.95 | 0.56% |
| Jun 2, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 59.62 | 0.67% |
| May 30, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.22 | 0.10% |
| May 29, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.16 | 0.30% |
| May 28, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 58.98 | -0.42% |
| May 27, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.23 | 1.99% |
| May 23, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.07 | -0.44% |
| May 22, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.33 | 0.05% |
| May 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.30 | -1.44% |
| May 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.15 | -0.25% |
| May 19, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 59.30 | 0.38% |
| May 16, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.07 | 0.54% |
| May 15, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.76 | 0.51% |
| May 14, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 58.46 | -0.03% |
| May 13, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 58.48 | 0.80% |
| May 12, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.02 | 3.07% |
| May 9, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.29 | -0.19% |
| May 8, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 56.39 | 0.44% |
| May 7, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.15 | 0.19% |