American Funds Investment Company of America® Class A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.63
-1.12 (-1.97%)
Mar 28, 2025, 8:03 PM EST
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.44% |
| Mar 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.28% |
| Mar 25, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.09% |
| Mar 24, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 1.48% |
| Mar 21, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.09% |
| Mar 20, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.28% |
| Mar 19, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 1.23% |
| Mar 18, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -1.18% |
| Mar 17, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.81% |
| Mar 14, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 1.84% |
| Mar 13, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -1.28% |
| Mar 12, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 0.18% |
| Mar 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.93 | -0.25% |
| Mar 10, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.07 | -2.50% |
| Mar 7, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.50 | 0.51% |
| Mar 6, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.21 | -1.81% |
| Mar 5, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.27 | 1.51% |
| Mar 4, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.40 | -1.20% |
| Mar 3, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.10 | -1.34% |
| Feb 28, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.89 | 1.32% |
| Feb 27, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.12 | -1.42% |
| Feb 26, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.96 | 0.37% |
| Feb 25, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.74 | -0.29% |
| Feb 24, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 58.91 | -0.57% |
| Feb 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.25 | -1.85% |
| Feb 20, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.36 | -0.57% |
| Feb 19, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.71 | 0.15% |
| Feb 18, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.62 | -0.10% |
| Feb 14, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.68 | -0.29% |
| Feb 13, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.86 | 0.46% |
| Feb 12, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.58 | -0.10% |
| Feb 11, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.64 | -0.07% |
| Feb 10, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.68 | 0.73% |
| Feb 7, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.24 | -0.97% |
| Feb 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.83 | 0.58% |
| Feb 5, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.48 | 0.30% |
| Feb 4, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.30 | 0.72% |
| Feb 3, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.88 | -0.53% |
| Jan 31, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.19 | -0.17% |
| Jan 30, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.29 | 0.72% |
| Jan 29, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 59.87 | -0.33% |
| Jan 28, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.06 | 0.97% |
| Jan 27, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.49 | -1.31% |
| Jan 24, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.27 | 0.13% |
| Jan 23, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.19 | 0.80% |
| Jan 22, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.72 | 0.42% |
| Jan 21, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.47 | 1.14% |
| Jan 17, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.80 | 0.89% |
| Jan 16, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.28 | 0.09% |
| Jan 15, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.23 | 1.41% |