American Funds Investment Company of America® Class F-2 (ICAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.92
+0.58 (1.01%)
Dec 20, 2024, 4:00 PM EST
ICAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 1.01% |
| Dec 19, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.26% |
| Dec 18, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | -3.05% |
| Dec 17, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -7.92% |
| Dec 16, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 59.68 | 0.86% |
| Dec 13, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 59.17 | 0.84% |
| Dec 12, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 58.68 | -0.66% |
| Dec 11, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 59.07 | 0.85% |
| Dec 10, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 58.57 | -0.19% |
| Dec 9, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 58.68 | -0.64% |
| Dec 6, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 59.06 | 0.52% |
| Dec 5, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 58.75 | -0.47% |
| Dec 4, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 59.03 | 0.76% |
| Dec 3, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 58.58 | -0.02% |
| Dec 2, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 58.59 | 0.32% |
| Nov 29, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 58.41 | 0.56% |
| Nov 27, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 58.08 | -0.40% |
| Nov 26, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 58.32 | 0.54% |
| Nov 25, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 58.00 | 0.58% |
| Nov 22, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 57.67 | 0.45% |
| Nov 21, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.41 | 0.28% |
| Nov 20, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 57.25 | 0.11% |
| Nov 19, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.19 | 0.16% |
| Nov 18, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 57.09 | 0.36% |
| Nov 15, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 56.89 | -1.33% |
| Nov 14, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 57.66 | -0.77% |
| Nov 13, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 58.10 | -0.16% |
| Nov 12, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 58.20 | -0.38% |
| Nov 11, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 58.42 | 0.06% |
| Nov 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 58.38 | 0.37% |
| Nov 7, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 58.17 | 0.66% |
| Nov 6, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 57.79 | 2.36% |
| Nov 5, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 56.45 | 0.96% |
| Nov 4, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 55.92 | -0.31% |
| Nov 1, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.09 | 0.28% |
| Oct 31, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 55.93 | -1.74% |
| Oct 30, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 56.93 | -0.07% |
| Oct 29, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 56.96 | 0.38% |
| Oct 28, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 56.75 | 0.28% |
| Oct 25, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 56.59 | -0.03% |
| Oct 24, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 56.61 | -0.20% |
| Oct 23, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 56.72 | -0.86% |
| Oct 22, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.21 | 0.03% |
| Oct 21, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 57.19 | -0.34% |
| Oct 18, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 57.39 | 0.24% |
| Oct 17, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 57.25 | 0.11% |
| Oct 16, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.19 | 0.34% |
| Oct 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 56.99 | -0.76% |
| Oct 14, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 57.43 | 0.65% |
| Oct 11, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 57.06 | 0.74% |
| Oct 10, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.64 | -0.26% |
| Oct 9, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 56.79 | 0.76% |
| Oct 8, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 56.36 | 0.81% |
| Oct 7, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.91 | -0.84% |
| Oct 4, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 56.38 | 1.05% |
| Oct 3, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 55.80 | -0.35% |
| Oct 2, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 55.99 | 0.07% |
| Oct 1, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.95 | -0.67% |
| Sep 30, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 56.33 | 0.23% |
| Sep 27, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 56.20 | -0.25% |
| Sep 26, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 56.34 | 0.51% |
| Sep 25, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.05 | -0.26% |
| Sep 24, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 56.20 | 0.26% |
| Sep 23, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 56.05 | 0.38% |
| Sep 20, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 55.84 | -0.07% |
| Sep 19, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 55.88 | 1.63% |
| Sep 18, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 54.98 | -0.57% |
| Sep 17, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 55.13 | -0.02% |
| Sep 16, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 55.13 | 0.30% |
| Sep 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 54.97 | 0.73% |
| Sep 12, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 54.57 | 0.92% |
| Sep 11, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 54.07 | 1.05% |
| Sep 10, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 53.51 | 0.33% |
| Sep 9, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 53.33 | 1.19% |
| Sep 6, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 52.70 | -1.74% |
| Sep 5, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 53.64 | -0.43% |
| Sep 4, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 53.87 | - |
| Sep 3, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 53.87 | -2.02% |
| Aug 30, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 54.98 | 0.90% |
| Aug 29, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 54.49 | 0.19% |
| Aug 28, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 54.39 | -0.49% |
| Aug 27, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 54.65 | 0.19% |
| Aug 26, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 54.55 | -0.34% |
| Aug 23, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 54.74 | 1.01% |
| Aug 22, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 54.19 | -0.66% |
| Aug 21, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 54.55 | 0.32% |
| Aug 20, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 54.38 | -0.22% |
| Aug 19, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 54.50 | 0.80% |
| Aug 16, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 54.06 | -0.05% |
| Aug 15, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 54.09 | 1.61% |
| Aug 14, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 53.23 | 0.26% |
| Aug 13, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 53.09 | 1.52% |
| Aug 12, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 52.30 | -0.23% |
| Aug 9, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 52.42 | 0.51% |
| Aug 8, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 52.15 | 2.25% |
| Aug 7, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 51.00 | -0.67% |
| Aug 6, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 51.35 | 1.07% |
| Aug 5, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 50.80 | -2.48% |
| Aug 2, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 52.10 | -2.12% |
| Aug 1, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 53.22 | -1.20% |