Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Funds Investment Company of America Class A (AIVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
53.93-0.04 (-0.07%)
At close: 6:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202152.4952.4952.4952.4952.49-
Nov 24, 202153.6553.6553.6553.6553.65-
Nov 23, 202153.5253.5253.5253.5253.52-
Nov 22, 202153.4053.4053.4053.4053.40-
Nov 19, 202153.6953.6953.6953.6953.69-
Nov 18, 202153.9353.9353.9353.9353.93-
Nov 17, 202153.9753.9753.9753.9753.97-
Nov 16, 202154.0454.0454.0454.0454.04-
Nov 15, 202153.9853.9853.9853.9853.98-
Nov 12, 202153.9453.9453.9453.9453.94-
Nov 11, 202153.4453.4453.4453.4453.44-
Nov 10, 202153.3653.3653.3653.3653.36-
Nov 09, 202153.8353.8353.8353.8353.83-
Nov 08, 202153.7353.7353.7353.7353.73-
Nov 05, 202153.6753.6753.6753.6753.67-
Nov 04, 202153.4853.4853.4853.4853.48-
Nov 03, 202153.4253.4253.4253.4253.42-
Nov 02, 202153.1453.1453.1453.1453.14-
Nov 01, 202153.0153.0153.0153.0153.01-
Oct 29, 202153.0753.0753.0753.0753.07-
Oct 28, 202153.0053.0053.0053.0053.00-
Oct 27, 202152.6152.6152.6152.6152.61-
Oct 26, 202152.8152.8152.8152.8152.81-
Oct 25, 202152.8252.8252.8252.8252.82-
Oct 22, 202152.7352.7352.7352.7352.73-
Oct 21, 202152.7552.7552.7552.7552.75-
Oct 20, 202152.6252.6252.6252.6252.62-
Oct 19, 202152.4452.4452.4452.4452.44-
Oct 18, 202152.0652.0652.0652.0652.06-
Oct 15, 202152.0152.0152.0152.0152.01-
Oct 14, 202151.7051.7051.7051.7051.70-
Oct 13, 202150.8950.8950.8950.8950.89-
Oct 12, 202150.7050.7050.7050.7050.70-
Oct 11, 202150.8150.8150.8150.8150.81-
Oct 08, 202151.1751.1751.1751.1751.17-
Oct 07, 202151.2151.2151.2151.2151.21-
Oct 06, 202150.8450.8450.8450.8450.84-
Oct 05, 202150.6450.6450.6450.6450.64-
Oct 04, 202150.0750.0750.0750.0750.07-
Oct 01, 202150.6350.6350.6350.6350.63-
Sep 30, 202150.0650.0650.0650.0650.06-
Sep 29, 202150.5950.5950.5950.5950.59-
Sep 28, 202150.4450.4450.4450.4450.44-
Sep 27, 202151.4651.4651.4651.4651.46-
Sep 24, 202151.4851.4851.4851.4851.48-
Sep 23, 202151.4151.4151.4151.4151.41-
Sep 22, 202150.9150.9150.9150.9150.91-
Sep 21, 202150.5150.5150.5150.5150.51-
Sep 20, 202150.5250.5250.5250.5250.52-
Sep 17, 202151.3551.3551.3551.3551.35-
Sep 16, 202151.7551.7551.7551.7551.75-
Sep 15, 202151.9451.9451.9451.9451.94-
Sep 14, 202151.5751.5751.5751.5751.57-
Sep 13, 202151.9551.9551.9551.9551.95-
Sep 10, 202151.7451.7451.7451.7451.74-
Sep 09, 202151.9251.9251.9251.9251.92-
Sep 08, 202152.1252.1252.1252.1252.12-
Sep 07, 202152.2652.2652.2652.2652.26-
Sep 03, 202152.3952.3952.3952.3952.39-
Sep 02, 202152.4152.4152.4152.4152.41-
Sep 01, 202152.2052.2052.2052.2052.20-
Aug 31, 202152.1452.1452.1452.1452.14-
Aug 30, 202152.1552.1552.1552.1552.15-
Aug 27, 202151.9651.9651.9651.9651.96-
Aug 26, 202151.4251.4251.4251.4251.42-
Aug 25, 202151.6951.6951.6951.6951.69-
Aug 24, 202151.5851.5851.5851.5851.58-
Aug 23, 202151.4551.4551.4551.4551.45-
Aug 20, 202151.1051.1051.1051.1051.10-
Aug 19, 202150.6750.6750.6750.6750.67-
Aug 18, 202150.6650.6650.6650.6650.66-
Aug 17, 202151.1251.1251.1251.1251.12-
Aug 16, 202151.4851.4851.4851.4851.48-
Aug 13, 202151.3651.3651.3651.3651.36-
Aug 12, 202151.2651.2651.2651.2651.26-
Aug 11, 202151.1951.1951.1951.1951.19-
Aug 10, 202151.0051.0051.0051.0051.00-
Aug 09, 202150.8550.8550.8550.8550.85-
Aug 06, 202150.9850.9850.9850.9850.98-
Aug 05, 202150.8950.8950.8950.8950.89-
Aug 04, 202150.6250.6250.6250.6250.62-
Aug 03, 202150.9250.9250.9250.9250.92-
Aug 02, 202150.5250.5250.5250.5250.52-
Jul 30, 202150.6950.6950.6950.6950.69-
Jul 29, 202151.0151.0151.0151.0151.01-
Jul 28, 202150.8550.8550.8550.8550.85-
Jul 27, 202150.8050.8050.8050.8050.80-
Jul 26, 202151.0051.0051.0051.0051.00-
Jul 23, 202150.8050.8050.8050.8050.80-
Jul 22, 202150.2350.2350.2350.2350.23-
Jul 21, 202150.1950.1950.1950.1950.19-
Jul 20, 202149.7249.7249.7249.7249.72-
Jul 19, 202149.0849.0849.0849.0849.08-
Jul 16, 202149.9349.9349.9349.9349.93-
Jul 15, 202150.3650.3650.3650.3650.36-
Jul 14, 202150.5150.5150.5150.5150.51-
Jul 13, 202150.5350.5350.5350.5350.53-
Jul 12, 202150.7050.7050.7050.7050.70-
Jul 09, 202150.6050.6050.6050.6050.60-
Jul 08, 202150.0250.0250.0250.0250.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement