American Funds Investment Company of America® Class 529-A (CICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.75
+0.58 (1.01%)
Dec 20, 2024, 8:00 PM EST
CICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 1.01% |
| Dec 19, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -0.28% |
| Dec 18, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -3.04% |
| Dec 17, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | -7.88% |
| Dec 16, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 59.50 | 0.86% |
| Dec 13, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 58.99 | 0.82% |
| Dec 12, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 58.51 | -0.66% |
| Dec 11, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 58.90 | 0.86% |
| Dec 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 58.40 | -0.19% |
| Dec 9, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 58.51 | -0.65% |
| Dec 6, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 58.89 | 0.51% |
| Dec 5, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 58.60 | -0.46% |
| Dec 4, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 58.86 | 0.76% |
| Dec 3, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 58.42 | -0.02% |
| Dec 2, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 58.43 | 0.30% |
| Nov 29, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 58.25 | 0.56% |
| Nov 27, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 57.93 | -0.40% |
| Nov 26, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.16 | 0.54% |
| Nov 25, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 57.84 | 0.58% |
| Nov 22, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 57.51 | 0.45% |
| Nov 21, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.25 | 0.28% |
| Nov 20, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 57.09 | 0.11% |
| Nov 19, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 57.03 | 0.16% |
| Nov 18, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.94 | 0.36% |
| Nov 15, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 56.73 | -1.35% |
| Nov 14, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 57.51 | -0.75% |
| Nov 13, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 57.95 | -0.16% |
| Nov 12, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 58.04 | -0.40% |
| Nov 11, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 58.27 | 0.08% |
| Nov 8, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.23 | 0.35% |
| Nov 7, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 58.02 | 0.66% |
| Nov 6, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 57.64 | 2.35% |
| Nov 5, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 56.32 | 0.98% |
| Nov 4, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 55.77 | -0.31% |
| Nov 1, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 55.94 | 0.28% |
| Oct 31, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 55.79 | -1.75% |
| Oct 30, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 56.78 | -0.07% |
| Oct 29, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 56.82 | 0.38% |
| Oct 28, 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 56.60 | 0.26% |
| Oct 25, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 56.45 | -0.02% |
| Oct 24, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 56.46 | -0.21% |
| Oct 23, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 56.58 | -0.84% |
| Oct 22, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 57.07 | 0.02% |
| Oct 21, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 57.06 | -0.34% |
| Oct 18, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.25 | 0.26% |
| Oct 17, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 57.10 | 0.11% |
| Oct 16, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 57.04 | 0.33% |
| Oct 15, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 56.85 | -0.76% |
| Oct 14, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 57.29 | 0.65% |
| Oct 11, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 56.92 | 0.74% |
| Oct 10, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 56.50 | -0.25% |
| Oct 9, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 56.64 | 0.74% |
| Oct 8, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 56.22 | 0.81% |
| Oct 7, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 55.77 | -0.84% |
| Oct 4, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 56.24 | 1.03% |
| Oct 3, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 55.67 | -0.35% |
| Oct 2, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 55.86 | 0.07% |
| Oct 1, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.82 | -0.68% |
| Sep 30, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 56.20 | 0.23% |
| Sep 27, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.07 | -0.23% |
| Sep 26, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 56.20 | 0.50% |
| Sep 25, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.93 | -0.26% |
| Sep 24, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.07 | 0.27% |
| Sep 23, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.93 | 0.38% |
| Sep 20, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 55.71 | -0.05% |
| Sep 19, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 55.74 | 1.62% |
| Sep 18, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 54.85 | -0.52% |
| Sep 17, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 55.00 | -0.02% |
| Sep 16, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 55.01 | 0.30% |
| Sep 13, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 54.84 | 0.73% |
| Sep 12, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 54.45 | 0.93% |
| Sep 11, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 53.95 | 1.04% |
| Sep 10, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 53.39 | 0.33% |
| Sep 9, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 53.22 | 1.20% |
| Sep 6, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 52.59 | -1.74% |
| Sep 5, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 53.52 | -0.43% |
| Sep 4, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 53.75 | - |
| Sep 3, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 53.75 | -2.02% |
| Aug 30, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 54.86 | 0.90% |
| Aug 29, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 54.37 | 0.19% |
| Aug 28, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.27 | -0.49% |
| Aug 27, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 54.54 | 0.19% |
| Aug 26, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 54.44 | -0.34% |
| Aug 23, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 54.62 | 1.01% |
| Aug 22, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 54.08 | -0.66% |
| Aug 21, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 54.44 | 0.32% |
| Aug 20, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 54.26 | -0.22% |
| Aug 19, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 54.38 | 0.81% |
| Aug 16, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 53.95 | -0.05% |
| Aug 15, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 53.97 | 1.62% |
| Aug 14, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 53.11 | 0.24% |
| Aug 13, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 52.98 | 1.52% |
| Aug 12, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 52.19 | -0.23% |
| Aug 9, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 52.31 | 0.50% |
| Aug 8, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 52.05 | 2.27% |
| Aug 7, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 50.89 | -0.69% |
| Aug 6, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 51.25 | 1.08% |
| Aug 5, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 50.70 | -2.49% |
| Aug 2, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 51.99 | -2.11% |
| Aug 1, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 53.11 | -1.20% |