American Funds Investment Company of America® Class A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.40
-1.07 (-1.74%)
Oct 31, 2024, 8:01 PM EDT
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.74% |
| Oct 30, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.07% |
| Oct 29, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.38% |
| Oct 28, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.28% |
| Oct 25, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.03% |
| Oct 24, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.21% |
| Oct 23, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.84% |
| Oct 22, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.02% |
| Oct 21, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.34% |
| Oct 18, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.26% |
| Oct 17, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.11% |
| Oct 16, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.32% |
| Oct 15, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.76% |
| Oct 14, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.65% |
| Oct 11, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 0.74% |
| Oct 10, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.24% |
| Oct 9, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.74% |
| Oct 8, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.81% |
| Oct 7, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.84% |
| Oct 4, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 1.05% |
| Oct 3, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.35% |
| Oct 2, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 0.07% |
| Oct 1, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.69% |
| Sep 30, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.25% |
| Sep 27, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.25% |
| Sep 26, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 0.50% |
| Sep 25, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.25% |
| Sep 24, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.25% |
| Sep 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.40% |
| Sep 20, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.07% |
| Sep 19, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 1.62% |
| Sep 18, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.52% |
| Sep 17, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.55 | - |
| Sep 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.55 | 0.30% |
| Sep 13, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.37 | 0.73% |
| Sep 12, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.94 | 0.92% |
| Sep 11, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.40 | 1.04% |
| Sep 10, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.80 | 0.33% |
| Sep 9, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.61 | 1.21% |
| Sep 6, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 56.92 | -1.76% |
| Sep 5, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.94 | -0.43% |
| Sep 4, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.19 | - |
| Sep 3, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.19 | -2.03% |
| Aug 30, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.40 | 0.92% |
| Aug 29, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.86 | 0.19% |
| Aug 28, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.75 | -0.49% |
| Aug 27, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.04 | 0.19% |
| Aug 26, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.93 | -0.34% |
| Aug 23, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.13 | 1.01% |
| Aug 22, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.54 | -0.68% |
| Aug 21, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.94 | 0.34% |
| Aug 20, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.74 | -0.24% |
| Aug 19, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.88 | 0.80% |
| Aug 16, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.41 | -0.03% |
| Aug 15, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.43 | 1.61% |
| Aug 14, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.50 | 0.24% |
| Aug 13, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.36 | 1.52% |
| Aug 12, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.50 | -0.23% |
| Aug 9, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.63 | 0.51% |
| Aug 8, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.34 | 2.26% |
| Aug 7, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.10 | -0.68% |
| Aug 6, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.48 | 1.07% |
| Aug 5, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.89 | -2.48% |
| Aug 2, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.28 | -2.12% |
| Aug 1, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.50 | -1.20% |
| Jul 31, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.20 | 1.41% |
| Jul 30, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.39 | -0.09% |
| Jul 29, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.44 | 0.12% |
| Jul 26, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.37 | 1.13% |
| Jul 25, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.73 | -0.21% |
| Jul 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.85 | -2.31% |
| Jul 23, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.20 | 0.43% |
| Jul 22, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.95 | 1.01% |
| Jul 19, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.37 | -0.50% |
| Jul 18, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.66 | -0.65% |
| Jul 17, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.04 | -1.44% |
| Jul 16, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.89 | 0.77% |
| Jul 15, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.44 | 0.19% |
| Jul 12, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.33 | 0.26% |
| Jul 11, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.18 | -0.44% |
| Jul 10, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.44 | 0.90% |
| Jul 9, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.92 | -0.19% |
| Jul 8, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.03 | 0.05% |
| Jul 5, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.00 | 0.61% |
| Jul 3, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.65 | 0.42% |
| Jul 2, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.41 | 0.52% |
| Jul 1, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.11 | 0.14% |
| Jun 28, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.03 | -0.28% |
| Jun 27, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.19 | 0.12% |
| Jun 26, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.12 | 0.16% |
| Jun 25, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.03 | 0.16% |
| Jun 24, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 56.94 | -0.17% |
| Jun 21, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.04 | -0.19% |
| Jun 20, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.15 | - |
| Jun 18, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.15 | -0.03% |
| Jun 17, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.17 | 0.99% |
| Jun 14, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.61 | -0.02% |
| Jun 13, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.62 | 0.18% |
| Jun 12, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.52 | 0.07% |
| Jun 11, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.10 | -0.02% |