American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.09
+0.23 (0.35%)
At close: May 1, 2026
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.35% |
| Apr 30, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 1.07% |
| Apr 29, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.14% |
| Apr 28, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.61% |
| Apr 27, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.08% |
| Apr 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.71% |
| Apr 23, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.28% |
| Apr 22, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 1.11% |
| Apr 21, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.71% |
| Apr 20, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.38% |
| Apr 17, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.01% |
| Apr 16, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.02% |
| Apr 15, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.62% |
| Apr 14, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 1.10% |
| Apr 13, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 1.26% |
| Apr 10, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.22% |
| Apr 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.72% |
| Apr 8, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 2.98% |
| Apr 7, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.48% |
| Apr 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.43% |
| Apr 2, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.08% |
| Apr 1, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.72% |
| Mar 31, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 3.05% |
| Mar 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.31% |
| Mar 27, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.78% |
| Mar 26, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -2.01% |
| Mar 25, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.82% |
| Mar 24, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.58% |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.20% |
| Mar 20, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.64% |
| Mar 19, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.15% |
| Mar 18, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -1.79% |
| Mar 17, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.31 | -0.08% |
| Mar 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.36 | 1.03% |
| Mar 13, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.73 | -0.75% |
| Mar 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.19 | -1.67% |
| Mar 11, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.23 | -0.06% |
| Mar 10, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.27 | -0.08% |
| Mar 9, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.32 | 0.90% |
| Mar 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.76 | -1.26% |
| Mar 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.55 | -0.56% |
| Mar 4, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.90 | 0.73% |
| Mar 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.44 | -1.18% |
| Mar 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.19 | -0.13% |
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.27 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.36 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.21 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.81 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | 0.78% |