American Funds Invmt Co of Amer A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.93
+0.40 (0.55%)
At close: Nov 28, 2025
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.82% |
| Nov 25, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 1.24% |
| Nov 24, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.57% |
| Nov 21, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.75% |
| Nov 20, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.57% |
| Nov 19, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0.50% |
| Nov 18, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.78% |
| Nov 17, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.73% |
| Nov 14, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Nov 13, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -1.72% |
| Nov 12, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.10% |
| Nov 11, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.18% |
| Nov 10, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 1.63% |
| Nov 7, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 0.15% |
| Nov 6, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.89% |
| Nov 5, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.34% |
| Nov 4, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -1.23% |
| Nov 3, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.21% |
| Oct 31, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | 0.04% |
| Oct 30, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -1.20% |
| Oct 29, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.07% |
| Oct 28, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.11% |
| Oct 27, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 1.11% |
| Oct 24, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.74% |
| Oct 23, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.59% |
| Oct 22, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.48% |
| Oct 21, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.07% |
| Oct 20, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.95% |
| Oct 17, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.16% |
| Oct 16, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.53% |
| Oct 15, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.37% |
| Oct 14, 2025 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.25% |
| Oct 13, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1.59% |
| Oct 10, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -2.54% |
| Oct 9, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.35% |
| Oct 8, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.55% |
| Oct 7, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.24% |
| Oct 6, 2025 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.36% |
| Oct 3, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.14% |
| Oct 2, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.14% |
| Oct 1, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.48% |
| Sep 30, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.35% |
| Sep 29, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.18% |
| Sep 26, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.46% |
| Sep 25, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -0.74% |
| Sep 24, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.45% |
| Sep 23, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.43% |
| Sep 22, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.06% |
| Sep 19, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.30% |
| Sep 18, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.38% |