American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.25
+0.69 (1.04%)
At close: Nov 11, 2026
AIVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.04% |
| Nov 10, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.21% |
| Nov 9, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 2.35% |
| Nov 6, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.05% |
| Nov 5, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -4.23% |
| Nov 4, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 1.72% |
| Nov 3, 2026 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.57% |
| Nov 2, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.27% |
| Oct 30, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -1.90% |
| Oct 29, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.07% |
| Oct 28, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.49% |
| Oct 27, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.71% |
| Oct 26, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.61% |
| Oct 23, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.74% |
| Oct 22, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -1.42% |
| Oct 21, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.19% |
| Oct 20, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.07% |
| Oct 19, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.47% |
| Oct 16, 2026 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -1.21% |
| Oct 15, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.48% |
| Oct 14, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.26% |
| Oct 13, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.03% |
| Oct 12, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.20% |
| Oct 9, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.65% |
| Oct 8, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.86% |
| Oct 7, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.24% |
| Oct 6, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.65% |
| Oct 5, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.77% |
| Oct 2, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.78% |
| Oct 1, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.18% |
| Sep 30, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.26% |
| Sep 29, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.31% |
| Sep 28, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.96% |
| Sep 25, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.29% |
| Sep 24, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.04% |
| Sep 23, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.87% |
| Sep 22, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.25% |
| Sep 21, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 1.87% |
| Sep 18, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.01% |
| Sep 17, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1.13% |
| Sep 16, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.19% |
| Sep 15, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.44 | -0.73% |
| Sep 14, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 67.93 | -0.70% |
| Sep 11, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.41 | 0.50% |
| Sep 10, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.07 | -0.71% |
| Sep 9, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.56 | -0.59% |
| Sep 8, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 68.97 | -0.25% |
| Sep 4, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.14 | -0.07% |
| Sep 3, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.19 | 0.80% |
| Sep 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.64 | 0.38% |