American Funds Investment Company of America Class C (AICCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.34
+0.13 (0.19%)
At close: Dec 5, 2025
AICCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.19% |
| Dec 4, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.03% |
| Dec 3, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.30% |
| Dec 2, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.15% |
| Dec 1, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -1.02% |
| Nov 28, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.55% |
| Nov 26, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.83% |
| Nov 25, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 1.23% |
| Nov 24, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 1.56% |
| Nov 21, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.75% |
| Nov 20, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -1.56% |
| Nov 19, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.49% |
| Nov 18, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.78% |
| Nov 17, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.74% |
| Nov 14, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Nov 13, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.73% |
| Nov 12, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.10% |
| Nov 11, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.16% |
| Nov 10, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 1.62% |
| Nov 7, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.15% |
| Nov 6, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.90% |
| Nov 5, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.35% |
| Nov 4, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.24% |
| Nov 3, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.19% |
| Oct 31, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.06% |
| Oct 30, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.21% |
| Oct 29, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 0.06% |
| Oct 28, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.10% |
| Oct 27, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 1.12% |
| Oct 24, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.72% |
| Oct 23, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.58% |
| Oct 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.47% |
| Oct 21, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.06% |
| Oct 20, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.94% |
| Oct 17, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.15% |
| Oct 16, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.52% |
| Oct 15, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.35% |
| Oct 14, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.26% |
| Oct 13, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 1.59% |
| Oct 10, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.56% |
| Oct 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.33% |
| Oct 8, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.53% |
| Oct 7, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.24% |
| Oct 6, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.36% |
| Oct 3, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.14% |
| Oct 2, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.15% |
| Oct 1, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.47% |
| Sep 30, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.35% |
| Sep 29, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 0.18% |
| Sep 26, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.46% |
| Sep 25, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.75% |
| Sep 24, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.44% |
| Sep 23, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.45% |
| Sep 22, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.05% |
| Sep 19, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.30% |
| Sep 18, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.37% |
| Sep 17, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.48% |
| Sep 16, 2025 | 66.04 | 66.04 | 66.04 | 66.07 | 66.04 | -0.12% |
| Sep 15, 2025 | 66.12 | 66.12 | 66.12 | 66.15 | 66.12 | 0.44% |
| Sep 12, 2025 | 65.83 | 65.83 | 65.83 | 65.86 | 65.83 | -0.29% |
| Sep 11, 2025 | 66.02 | 66.02 | 66.02 | 66.05 | 66.02 | 0.59% |
| Sep 10, 2025 | 65.63 | 65.63 | 65.63 | 65.66 | 65.63 | 0.86% |
| Sep 9, 2025 | 65.07 | 65.07 | 65.07 | 65.10 | 65.07 | 0.17% |
| Sep 8, 2025 | 64.96 | 64.96 | 64.96 | 64.99 | 64.96 | 0.42% |
| Sep 5, 2025 | 64.69 | 64.69 | 64.69 | 64.72 | 64.69 | 0.11% |
| Sep 4, 2025 | 64.62 | 64.62 | 64.62 | 64.65 | 64.62 | 0.80% |
| Sep 3, 2025 | 64.11 | 64.11 | 64.11 | 64.14 | 64.11 | 0.25% |
| Sep 2, 2025 | 63.95 | 63.95 | 63.95 | 63.98 | 63.95 | -0.61% |
| Aug 29, 2025 | 64.34 | 64.34 | 64.34 | 64.37 | 64.34 | -0.66% |
| Aug 28, 2025 | 64.77 | 64.77 | 64.77 | 64.80 | 64.77 | 0.43% |
| Aug 27, 2025 | 64.49 | 64.49 | 64.49 | 64.52 | 64.49 | 0.22% |
| Aug 26, 2025 | 64.35 | 64.35 | 64.35 | 64.38 | 64.35 | 0.53% |
| Aug 25, 2025 | 64.01 | 64.01 | 64.01 | 64.04 | 64.01 | -0.51% |
| Aug 22, 2025 | 64.34 | 64.34 | 64.34 | 64.37 | 64.34 | 1.48% |
| Aug 21, 2025 | 63.40 | 63.40 | 63.40 | 63.43 | 63.40 | -0.28% |
| Aug 20, 2025 | 63.58 | 63.58 | 63.58 | 63.61 | 63.58 | -0.25% |
| Aug 19, 2025 | 63.74 | 63.74 | 63.74 | 63.77 | 63.74 | -0.70% |
| Aug 18, 2025 | 64.19 | 64.19 | 64.19 | 64.22 | 64.19 | 0.12% |
| Aug 15, 2025 | 64.11 | 64.11 | 64.11 | 64.14 | 64.11 | -0.06% |
| Aug 14, 2025 | 64.15 | 64.15 | 64.15 | 64.18 | 64.15 | 0.20% |
| Aug 13, 2025 | 64.02 | 64.02 | 64.02 | 64.05 | 64.02 | 0.03% |
| Aug 12, 2025 | 64.00 | 64.00 | 64.00 | 64.03 | 64.00 | 1.30% |
| Aug 11, 2025 | 63.18 | 63.18 | 63.18 | 63.21 | 63.18 | -0.09% |
| Aug 8, 2025 | 63.24 | 63.24 | 63.24 | 63.27 | 63.24 | 0.43% |
| Aug 7, 2025 | 62.97 | 62.97 | 62.97 | 63.00 | 62.97 | -0.27% |
| Aug 6, 2025 | 63.14 | 63.14 | 63.14 | 63.17 | 63.14 | 0.56% |
| Aug 5, 2025 | 62.79 | 62.79 | 62.79 | 62.82 | 62.79 | -0.76% |
| Aug 4, 2025 | 63.27 | 63.27 | 63.27 | 63.30 | 63.27 | 1.61% |
| Aug 1, 2025 | 62.27 | 62.27 | 62.27 | 62.30 | 62.27 | -1.42% |
| Jul 31, 2025 | 63.17 | 63.17 | 63.17 | 63.20 | 63.17 | -0.21% |
| Jul 30, 2025 | 63.30 | 63.30 | 63.30 | 63.33 | 63.30 | -0.09% |
| Jul 29, 2025 | 63.36 | 63.36 | 63.36 | 63.39 | 63.36 | -0.80% |
| Jul 28, 2025 | 63.87 | 63.87 | 63.87 | 63.90 | 63.87 | -0.17% |
| Jul 25, 2025 | 63.98 | 63.98 | 63.98 | 64.01 | 63.98 | 0.36% |
| Jul 24, 2025 | 63.75 | 63.75 | 63.75 | 63.78 | 63.75 | 0.28% |
| Jul 23, 2025 | 63.57 | 63.57 | 63.57 | 63.60 | 63.57 | 0.98% |
| Jul 22, 2025 | 62.95 | 62.95 | 62.95 | 62.98 | 62.95 | -0.14% |
| Jul 21, 2025 | 63.04 | 63.04 | 63.04 | 63.07 | 63.04 | 0.10% |
| Jul 18, 2025 | 62.98 | 62.98 | 62.98 | 63.01 | 62.98 | -0.06% |
| Jul 17, 2025 | 63.02 | 63.02 | 63.02 | 63.05 | 63.02 | 0.33% |