U.S. Markets open in 2 hrs 5 mins

American Funds Invmt Co of Amer A (AIVSX)

NASDAQ - NASDAQ Delayed Price. Currency in USD
Add to watchlist
38.71+0.06 (+0.16%)
At close: 8:00PM EDT
People also watch
AGTHXANWPXCWGIXAWSHXAMECX
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201738.7138.7138.7138.7138.71-
Aug 18, 201738.6538.6538.6538.6538.65-
Aug 17, 201738.7038.7038.7038.7038.70-
Aug 16, 201739.2739.2739.2739.2739.27-
Aug 15, 201739.1739.1739.1739.1739.17-
Aug 14, 201739.2039.2039.2039.2039.20-
Aug 11, 201738.9238.9238.9238.9238.92-
Aug 10, 201738.9038.9038.9038.9038.90-
Aug 09, 201739.4139.4139.4139.4139.41-
Aug 08, 201739.4839.4839.4839.4839.48-
Aug 07, 201739.6039.6039.6039.6039.60-
Aug 04, 201739.5439.5439.5439.5439.54-
Aug 03, 201739.5539.5539.5539.5539.55-
Aug 02, 201739.6339.6339.6339.6339.63-
Aug 01, 201739.6439.6439.6439.6439.64-
Jul 31, 201739.5739.5739.5739.5739.57-
Jul 28, 201739.6439.6439.6439.6439.64-
Jul 27, 201739.7739.7739.7739.7739.77-
Jul 26, 201739.7739.7739.7739.7739.77-
Jul 25, 201739.7639.7639.7639.7639.76-
Jul 24, 201739.6139.6139.6139.6139.61-
Jul 21, 201739.7239.7239.7239.7239.72-
Jul 20, 201739.7439.7439.7439.7439.74-
Jul 19, 201739.6839.6839.6839.6839.68-
Jul 18, 201739.5039.5039.5039.5039.50-
Jul 17, 201739.4639.4639.4639.4639.46-
Jul 14, 201739.4839.4839.4839.4839.48-
Jul 13, 201739.2839.2839.2839.2839.28-
Jul 12, 201739.2239.2239.2239.2239.22-
Jul 11, 201738.9238.9238.9238.9238.92-
Jul 10, 201738.9338.9338.9338.9338.93-
Jul 07, 201738.8538.8538.8538.8538.85-
Jul 06, 201739.1839.1839.1839.1839.18-
Jul 05, 201738.9638.9638.9638.9638.96-
Jul 03, 201738.9538.9538.9538.9538.95-
Jun 30, 201738.9038.9038.9038.9038.90-
Jun 29, 201738.8738.8738.8738.8738.87-
Jun 28, 201739.1839.1839.1839.1839.18-
Jun 27, 201738.8438.8438.8438.8438.84-
Jun 26, 201739.0939.0939.0939.0939.09-
Jun 23, 201739.0639.0639.0639.0639.06-
Jun 22, 201739.0139.0139.0139.0139.01-
Jun 21, 201738.9238.9238.9238.9238.92-
Jun 20, 201738.9638.9638.9638.9638.96-
Jun 19, 201739.2539.2539.2539.2539.25-
Jun 16, 201738.9638.9638.9638.9638.96-
Jun 16, 20170.15 Dividend
Jun 15, 201739.0639.0639.0639.0638.91-
Jun 14, 201739.2239.2239.2239.2239.07-
Jun 13, 201739.2739.2739.2739.2739.12-
Jun 12, 201739.1339.1339.1339.1338.98-
Jun 09, 201739.1939.1939.1939.1939.04-
Jun 08, 201739.2139.2139.2139.2139.06-
Jun 07, 201739.2339.2339.2339.2339.08-
Jun 06, 201739.2339.2339.2339.2339.08-
Jun 05, 201739.2539.2539.2539.2539.10-
Jun 02, 201739.2839.2839.2839.2839.13-
Jun 01, 201739.1239.1239.1239.1238.97-
May 31, 201738.8838.8838.8838.8838.73-
May 30, 201738.8838.8838.8838.8838.73-
May 26, 201738.9038.9038.9038.9038.75-
May 25, 201738.8838.8838.8838.8838.73-
May 24, 201738.7338.7338.7338.7338.58-
May 23, 201738.6438.6438.6438.6438.49-
May 22, 201738.6238.6238.6238.6238.47-
May 19, 201738.4338.4338.4338.4338.28-
May 18, 201738.1838.1838.1838.1838.03-
May 17, 201738.0938.0938.0938.0937.94-
May 16, 201738.6938.6938.6938.6938.54-
May 15, 201738.6338.6338.6338.6338.48-
May 12, 201738.4838.4838.4838.4838.33-
May 11, 201738.4538.4538.4538.4538.30-
May 10, 201738.5138.5138.5138.5138.36-
May 09, 201738.5238.5238.5238.5238.37-
May 08, 201738.5738.5738.5738.5738.42-
May 05, 201738.6038.6038.6038.6038.45-
May 04, 201738.3938.3938.3938.3938.24-
May 03, 201738.4238.4238.4238.4238.27-
May 02, 201738.5138.5138.5138.5138.36-
May 01, 201738.4438.4438.4438.4438.29-
Apr 28, 201738.4338.4338.4338.4338.28-
Apr 27, 201738.5138.5138.5138.5138.36-
Apr 26, 201738.5238.5238.5238.5238.37-
Apr 25, 201738.5338.5338.5338.5338.38-
Apr 24, 201738.2838.2838.2838.2838.13-
Apr 21, 201737.8537.8537.8537.8537.70-
Apr 20, 201737.9637.9637.9637.9637.81-
Apr 19, 201737.7437.7437.7437.7437.60-
Apr 18, 201737.8737.8737.8737.8737.72-
Apr 17, 201737.9637.9637.9637.9637.81-
Apr 13, 201737.6837.6837.6837.6837.54-
Apr 12, 201737.9337.9337.9337.9337.78-
Apr 11, 201738.0738.0738.0738.0737.92-
Apr 10, 201738.1038.1038.1038.1037.95-
Apr 07, 201738.0838.0838.0838.0837.93-
Apr 06, 201738.0938.0938.0938.0937.94-
Apr 05, 201738.0438.0438.0438.0437.89-
Apr 04, 201738.1838.1838.1838.1838.03-
Apr 03, 201738.0638.0638.0638.0637.91-
Mar 31, 201738.1438.1438.1438.1437.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...