American Funds Invmt Co of Amer A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.47
+0.30 (0.45%)
Sep 26, 2025, 4:00 PM EDT
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | - | 0.45% |
| Sep 25, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.74% |
| Sep 24, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.45% |
| Sep 23, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.45% |
| Sep 22, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.06% |
| Sep 19, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.30% |
| Sep 18, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.37% |
| Sep 17, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.67% |
| Sep 16, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.13% |
| Sep 15, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.46% |
| Sep 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% |
| Sep 11, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.61% |
| Sep 10, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.85% |
| Sep 9, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.18% |
| Sep 8, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 0.41% |
| Sep 5, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.12% |
| Sep 4, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.80% |
| Sep 3, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.25% |
| Sep 2, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.60% |
| Aug 29, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.65% |
| Aug 28, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.43% |
| Aug 27, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.23% |
| Aug 26, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.52% |
| Aug 25, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.50% |
| Aug 22, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 1.47% |
| Aug 21, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.28% |
| Aug 20, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.25% |
| Aug 19, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.70% |
| Aug 18, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.14% |
| Aug 15, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.05% |
| Aug 14, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.20% |
| Aug 13, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.03% |
| Aug 12, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.29% |
| Aug 11, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.08% |
| Aug 8, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.44% |
| Aug 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.28% |
| Aug 6, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.56% |
| Aug 5, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.75% |
| Aug 4, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.61% |
| Aug 1, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.43% |
| Jul 31, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.20% |
| Jul 30, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.09% |
| Jul 29, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.80% |
| Jul 28, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.15% |
| Jul 25, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.35% |
| Jul 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.28% |
| Jul 23, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.98% |
| Jul 22, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.14% |
| Jul 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.11% |
| Jul 18, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.06% |