American Funds Investment Company of America Class F-1 (AICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.23
+0.13 (0.19%)
At close: Dec 5, 2025
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.19% |
| Dec 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.03% |
| Dec 3, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.31% |
| Dec 2, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.15% |
| Dec 1, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -1.02% |
| Nov 28, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.56% |
| Nov 26, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.83% |
| Nov 25, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 1.23% |
| Nov 24, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 1.57% |
| Nov 21, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.75% |
| Nov 20, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.57% |
| Nov 19, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.49% |
| Nov 18, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.77% |
| Nov 17, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.73% |
| Nov 14, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Nov 13, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.72% |
| Nov 12, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.10% |
| Nov 11, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.16% |
| Nov 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.63% |
| Nov 7, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.15% |
| Nov 6, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.89% |
| Nov 5, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.34% |
| Nov 4, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -1.24% |
| Nov 3, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.21% |
| Oct 31, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.06% |
| Oct 30, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.22% |
| Oct 29, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.07% |
| Oct 28, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.12% |
| Oct 27, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.11% |
| Oct 24, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.74% |
| Oct 23, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.58% |
| Oct 22, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.48% |
| Oct 21, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.06% |
| Oct 20, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.95% |
| Oct 17, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.15% |
| Oct 16, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -0.51% |
| Oct 15, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.35% |
| Oct 14, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.26% |
| Oct 13, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 1.60% |
| Oct 10, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -2.54% |
| Oct 9, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.34% |
| Oct 8, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.54% |
| Oct 7, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -0.24% |
| Oct 6, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.37% |
| Oct 3, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.12% |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.16% |
| Oct 1, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.47% |
| Sep 30, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.35% |
| Sep 29, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.20% |
| Sep 26, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.46% |
| Sep 25, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | -0.74% |
| Sep 24, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.43% |
| Sep 23, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.45% |
| Sep 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.04% |
| Sep 19, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.30% |
| Sep 18, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.38% |
| Sep 17, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | -0.66% |
| Sep 16, 2025 | 66.82 | 66.82 | 66.82 | 66.96 | 66.82 | -0.12% |
| Sep 15, 2025 | 66.90 | 66.90 | 66.90 | 67.04 | 66.90 | 0.45% |
| Sep 12, 2025 | 66.60 | 66.60 | 66.60 | 66.74 | 66.60 | -0.28% |
| Sep 11, 2025 | 66.79 | 66.79 | 66.79 | 66.93 | 66.79 | 0.60% |
| Sep 10, 2025 | 66.39 | 66.39 | 66.39 | 66.53 | 66.39 | 0.85% |
| Sep 9, 2025 | 65.83 | 65.83 | 65.83 | 65.97 | 65.83 | 0.18% |
| Sep 8, 2025 | 65.71 | 65.71 | 65.71 | 65.85 | 65.71 | 0.41% |
| Sep 5, 2025 | 65.44 | 65.44 | 65.44 | 65.58 | 65.44 | 0.11% |
| Sep 4, 2025 | 65.37 | 65.37 | 65.37 | 65.51 | 65.37 | 0.82% |
| Sep 3, 2025 | 64.84 | 64.84 | 64.84 | 64.98 | 64.84 | 0.23% |
| Sep 2, 2025 | 64.69 | 64.69 | 64.69 | 64.83 | 64.69 | -0.60% |
| Aug 29, 2025 | 65.08 | 65.08 | 65.08 | 65.22 | 65.08 | -0.64% |
| Aug 28, 2025 | 65.50 | 65.50 | 65.50 | 65.64 | 65.50 | 0.41% |
| Aug 27, 2025 | 65.23 | 65.23 | 65.23 | 65.37 | 65.23 | 0.23% |
| Aug 26, 2025 | 65.08 | 65.08 | 65.08 | 65.22 | 65.08 | 0.52% |
| Aug 25, 2025 | 64.74 | 64.74 | 64.74 | 64.88 | 64.74 | -0.49% |
| Aug 22, 2025 | 65.06 | 65.06 | 65.06 | 65.20 | 65.06 | 1.46% |
| Aug 21, 2025 | 64.12 | 64.12 | 64.12 | 64.26 | 64.12 | -0.28% |
| Aug 20, 2025 | 64.30 | 64.30 | 64.30 | 64.44 | 64.30 | -0.25% |
| Aug 19, 2025 | 64.46 | 64.46 | 64.46 | 64.60 | 64.46 | -0.69% |
| Aug 18, 2025 | 64.91 | 64.91 | 64.91 | 65.05 | 64.91 | 0.12% |
| Aug 15, 2025 | 64.83 | 64.83 | 64.83 | 64.97 | 64.83 | -0.05% |
| Aug 14, 2025 | 64.86 | 64.86 | 64.86 | 65.00 | 64.86 | 0.20% |
| Aug 13, 2025 | 64.73 | 64.73 | 64.73 | 64.87 | 64.73 | 0.03% |
| Aug 12, 2025 | 64.71 | 64.71 | 64.71 | 64.85 | 64.71 | 1.30% |
| Aug 11, 2025 | 63.88 | 63.88 | 63.88 | 64.02 | 63.88 | -0.09% |
| Aug 8, 2025 | 63.94 | 63.94 | 63.94 | 64.08 | 63.94 | 0.44% |
| Aug 7, 2025 | 63.66 | 63.66 | 63.66 | 63.80 | 63.66 | -0.27% |
| Aug 6, 2025 | 63.83 | 63.83 | 63.83 | 63.97 | 63.83 | 0.57% |
| Aug 5, 2025 | 63.47 | 63.47 | 63.47 | 63.61 | 63.47 | -0.76% |
| Aug 4, 2025 | 63.96 | 63.96 | 63.96 | 64.10 | 63.96 | 1.62% |
| Aug 1, 2025 | 62.95 | 62.95 | 62.95 | 63.08 | 62.94 | -1.44% |
| Jul 31, 2025 | 63.86 | 63.86 | 63.86 | 64.00 | 63.86 | -0.20% |
| Jul 30, 2025 | 63.99 | 63.99 | 63.99 | 64.13 | 63.99 | -0.08% |
| Jul 29, 2025 | 64.04 | 64.04 | 64.04 | 64.18 | 64.04 | -0.80% |
| Jul 28, 2025 | 64.56 | 64.56 | 64.56 | 64.70 | 64.56 | -0.15% |
| Jul 25, 2025 | 64.66 | 64.66 | 64.66 | 64.80 | 64.66 | 0.36% |
| Jul 24, 2025 | 64.43 | 64.43 | 64.43 | 64.57 | 64.43 | 0.28% |
| Jul 23, 2025 | 64.25 | 64.25 | 64.25 | 64.39 | 64.25 | 0.99% |
| Jul 22, 2025 | 63.62 | 63.62 | 63.62 | 63.76 | 63.62 | -0.14% |
| Jul 21, 2025 | 63.71 | 63.71 | 63.71 | 63.85 | 63.71 | 0.11% |
| Jul 18, 2025 | 63.64 | 63.64 | 63.64 | 63.78 | 63.64 | -0.08% |
| Jul 17, 2025 | 63.69 | 63.69 | 63.69 | 63.83 | 63.69 | 0.35% |