American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.41
-0.61 (-0.87%)
At close: Aug 18, 2026
AIVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -0.87% |
| Aug 17, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.71% |
| Aug 14, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.72% |
| Aug 13, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.47% |
| Aug 12, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.01% |
| Aug 11, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.28% |
| Aug 10, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | -0.17% |
| Aug 7, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.82% |
| Aug 6, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.11% |
| Aug 5, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.14% |
| Aug 4, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1.46% |
| Aug 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.67% |
| Jul 31, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.44% |
| Jul 30, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.46% |
| Jul 29, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -1.40% |
| Jul 28, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.49% |
| Jul 27, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 0.22% |
| Jul 24, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -0.22% |
| Jul 23, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -1.15% |
| Jul 22, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.09% |
| Jul 21, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.65% |
| Jul 20, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.07% |
| Jul 17, 2026 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -1.19% |
| Jul 16, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.55% |
| Jul 15, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.70% |
| Jul 14, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.15% |
| Jul 13, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -1.09% |
| Jul 10, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.35% |
| Jul 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.79% |
| Jul 8, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.28% |
| Jul 7, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.35% |
| Jul 6, 2026 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.50% |
| Jul 2, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.10% |
| Jul 1, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.19% |
| Jun 30, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.43% |
| Jun 29, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 1.25% |
| Jun 26, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.03% |
| Jun 25, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.06% |
| Jun 24, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 0.25% |
| Jun 23, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -1.11% |
| Jun 22, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.76% |
| Jun 18, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.34% |
| Jun 17, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.09% |
| Jun 16, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.68% |
| Jun 15, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.54 | 1.91% |
| Jun 12, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.26 | 0.27% |
| Jun 11, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.08 | 1.86% |
| Jun 10, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 65.86 | -1.78% |
| Jun 9, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.05 | 0.07% |
| Jun 8, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.00 | 0.40% |