American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.18
-0.18 (-0.26%)
At close: Sep 30, 2026
AIVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 1, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.38 | -0.75% |
| Aug 31, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.90 | -0.78% |
| Aug 28, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.44 | -0.01% |
| Aug 27, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.45 | 0.43% |
| Aug 26, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.15 | 0.07% |
| Aug 25, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.10 | 0.38% |
| Aug 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.84 | -0.29% |
| Aug 21, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.04 | 0.42% |
| Aug 20, 2026 | 68.91 | 68.91 | 68.91 | 68.91 | 68.75 | -0.71% |
| Aug 19, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.24 | -0.01% |
| Aug 18, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.25 | -0.87% |
| Aug 17, 2026 | 70.02 | 70.02 | 70.02 | 70.02 | 69.86 | -0.71% |
| Aug 14, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.36 | -0.72% |
| Aug 13, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 70.87 | 0.47% |
| Aug 12, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.54 | 0.01% |
| Aug 11, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.53 | -0.28% |
| Aug 10, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.73 | -0.17% |
| Aug 7, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 70.85 | 0.82% |
| Aug 6, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.27 | -0.11% |
| Aug 5, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.35 | 0.14% |
| Aug 4, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.25 | 1.45% |
| Aug 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.24 | 1.67% |
| Jul 31, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.10 | 1.44% |
| Jul 30, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.14 | 1.46% |
| Jul 29, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.17 | -1.40% |
| Jul 28, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.11 | 0.49% |
| Jul 27, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.78 | 0.22% |
| Jul 24, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 66.63 | -0.22% |
| Jul 23, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.78 | -1.15% |
| Jul 22, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.55 | -0.09% |
| Jul 21, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.61 | 0.65% |