American Funds Investment Company of America® Class A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.98
+0.59 (1.03%)
Dec 20, 2024, 8:01 PM EST
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1.03% |
| Dec 19, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.28% |
| Dec 18, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -3.05% |
| Dec 17, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -7.85% |
| Dec 16, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 59.73 | 0.85% |
| Dec 13, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 59.23 | 0.84% |
| Dec 12, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 58.74 | -0.66% |
| Dec 11, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 59.13 | 0.85% |
| Dec 10, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 58.63 | -0.19% |
| Dec 9, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 58.74 | -0.64% |
| Dec 6, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 59.12 | 0.50% |
| Dec 5, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 58.82 | -0.46% |
| Dec 4, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 59.09 | 0.76% |
| Dec 3, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 58.64 | -0.02% |
| Dec 2, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 58.65 | 0.32% |
| Nov 29, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.47 | 0.56% |
| Nov 27, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 58.14 | -0.41% |
| Nov 26, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 58.39 | 0.54% |
| Nov 25, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 58.07 | 0.59% |
| Nov 22, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 57.73 | 0.44% |
| Nov 21, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 57.48 | 0.29% |
| Nov 20, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 57.31 | 0.11% |
| Nov 19, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.24 | 0.15% |
| Nov 18, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 57.16 | 0.37% |
| Nov 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.95 | -1.35% |
| Nov 14, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 57.73 | -0.77% |
| Nov 13, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.17 | -0.16% |
| Nov 12, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 58.26 | -0.38% |
| Nov 11, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 58.49 | 0.06% |
| Nov 8, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 58.45 | 0.35% |
| Nov 7, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 58.25 | 0.67% |
| Nov 6, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 57.86 | 2.36% |
| Nov 5, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 56.52 | 0.96% |
| Nov 4, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.98 | -0.31% |
| Nov 1, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.16 | 0.28% |
| Oct 31, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 56.00 | -1.74% |
| Oct 30, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 56.99 | -0.07% |
| Oct 29, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 57.03 | 0.38% |
| Oct 28, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 56.82 | 0.28% |
| Oct 25, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 56.66 | -0.03% |
| Oct 24, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.68 | -0.21% |
| Oct 23, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 56.80 | -0.84% |
| Oct 22, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 57.28 | 0.02% |
| Oct 21, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 57.27 | -0.34% |
| Oct 18, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 57.47 | 0.26% |
| Oct 17, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 57.32 | 0.11% |
| Oct 16, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.25 | 0.32% |
| Oct 15, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 57.07 | -0.76% |
| Oct 14, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 57.50 | 0.65% |
| Oct 11, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 57.13 | 0.74% |
| Oct 10, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 56.72 | -0.24% |
| Oct 9, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 56.86 | 0.74% |
| Oct 8, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.44 | 0.81% |
| Oct 7, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.98 | -0.84% |
| Oct 4, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 56.46 | 1.05% |
| Oct 3, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 55.87 | -0.35% |
| Oct 2, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 56.07 | 0.07% |
| Oct 1, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 56.03 | -0.69% |
| Sep 30, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.42 | 0.25% |
| Sep 27, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 56.28 | -0.25% |
| Sep 26, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.42 | 0.50% |
| Sep 25, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 56.14 | -0.25% |
| Sep 24, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 56.28 | 0.25% |
| Sep 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 56.14 | 0.40% |
| Sep 20, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 55.92 | -0.07% |
| Sep 19, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 55.96 | 1.62% |
| Sep 18, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 55.07 | -0.52% |
| Sep 17, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 55.21 | - |
| Sep 16, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 55.21 | 0.30% |
| Sep 13, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 55.04 | 0.73% |
| Sep 12, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.65 | 0.92% |
| Sep 11, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.15 | 1.04% |
| Sep 10, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 53.59 | 0.33% |
| Sep 9, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 53.42 | 1.21% |
| Sep 6, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 52.78 | -1.76% |
| Sep 5, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 53.72 | -0.43% |
| Sep 4, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 53.95 | - |
| Sep 3, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 53.95 | -2.03% |
| Aug 30, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 55.07 | 0.92% |
| Aug 29, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 54.57 | 0.19% |
| Aug 28, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 54.47 | -0.49% |
| Aug 27, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 54.74 | 0.19% |
| Aug 26, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 54.64 | -0.34% |
| Aug 23, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 54.82 | 1.01% |
| Aug 22, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.28 | -0.68% |
| Aug 21, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.65 | 0.34% |
| Aug 20, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 54.46 | -0.24% |
| Aug 19, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 54.59 | 0.80% |
| Aug 16, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.15 | -0.03% |
| Aug 15, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 54.17 | 1.61% |
| Aug 14, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 53.31 | 0.24% |
| Aug 13, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 53.18 | 1.52% |
| Aug 12, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 52.39 | -0.23% |
| Aug 9, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 52.51 | 0.51% |
| Aug 8, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 52.24 | 2.26% |
| Aug 7, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 51.08 | -0.68% |
| Aug 6, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 51.44 | 1.07% |
| Aug 5, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 50.89 | -2.48% |
| Aug 2, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 52.19 | -2.12% |
| Aug 1, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 53.31 | -1.20% |