American Funds Investment Company of America Class F-1 (AICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.44
-0.35 (-0.56%)
Mar 6, 2026, 8:05 AM EST
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.56% |
| Mar 4, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.74% |
| Mar 3, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -1.19% |
| Mar 2, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.13% |
| Feb 27, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.14% |
| Feb 26, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.57% |
| Feb 25, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.81% |
| Feb 24, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.64% |
| Feb 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.95% |
| Feb 20, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.78% |
| Feb 19, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.06% |
| Feb 18, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.48% |
| Feb 17, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.19% |
| Feb 13, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.08% |
| Feb 12, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.17% |
| Feb 11, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.17% |
| Feb 10, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.36% |
| Feb 9, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.54% |
| Feb 6, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 2.07% |
| Feb 5, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -1.29% |
| Feb 4, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.32% |
| Feb 3, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -1.13% |
| Feb 2, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 0.33% |
| Jan 30, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.60% |
| Jan 29, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.16% |
| Jan 28, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.25% |
| Jan 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.55% |
| Jan 26, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.46% |
| Jan 23, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.17% |
| Jan 22, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.30% |
| Jan 21, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 1.11% |
| Jan 20, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -2.23% |
| Jan 16, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.25% |
| Jan 15, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.19% |
| Jan 14, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.77% |
| Jan 13, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.25% |
| Jan 12, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.25% |
| Jan 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.90% |
| Jan 8, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.19% |
| Jan 7, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.13% |
| Jan 6, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.86% |
| Jan 5, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.40% |
| Jan 2, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.53% |
| Dec 31, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.65% |
| Dec 30, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Dec 29, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.24% |
| Dec 26, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.05% |
| Dec 24, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.27% |
| Dec 23, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.54% |
| Dec 22, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.74% |
| Dec 19, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.99% |
| Dec 18, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.89% |
| Dec 17, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -1.22% |
| Dec 16, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -8.61% |
| Dec 15, 2025 | 61.78 | 61.78 | 61.78 | 67.37 | 61.78 | -0.28% |
| Dec 12, 2025 | 61.95 | 61.95 | 61.95 | 67.56 | 61.95 | -1.53% |
| Dec 11, 2025 | 62.92 | 62.92 | 62.92 | 68.61 | 62.92 | 0.19% |
| Dec 10, 2025 | 62.80 | 62.80 | 62.80 | 68.48 | 62.80 | 0.69% |
| Dec 9, 2025 | 62.37 | 62.37 | 62.37 | 68.01 | 62.37 | -0.13% |
| Dec 8, 2025 | 62.45 | 62.45 | 62.45 | 68.10 | 62.45 | -0.19% |
| Dec 5, 2025 | 62.57 | 62.57 | 62.57 | 68.23 | 62.57 | 0.19% |
| Dec 4, 2025 | 62.45 | 62.45 | 62.45 | 68.10 | 62.45 | 0.03% |
| Dec 3, 2025 | 62.43 | 62.43 | 62.43 | 68.08 | 62.43 | 0.31% |
| Dec 2, 2025 | 62.24 | 62.24 | 62.24 | 67.87 | 62.24 | 0.15% |
| Dec 1, 2025 | 62.15 | 62.15 | 62.15 | 67.77 | 62.15 | -1.02% |
| Nov 28, 2025 | 62.79 | 62.79 | 62.79 | 68.47 | 62.79 | 0.56% |
| Nov 26, 2025 | 62.44 | 62.44 | 62.44 | 68.09 | 62.44 | 0.83% |
| Nov 25, 2025 | 61.93 | 61.93 | 61.93 | 67.53 | 61.93 | 1.23% |
| Nov 24, 2025 | 61.17 | 61.17 | 61.17 | 66.71 | 61.17 | 1.57% |
| Nov 21, 2025 | 60.23 | 60.23 | 60.23 | 65.68 | 60.23 | 0.75% |
| Nov 20, 2025 | 59.78 | 59.78 | 59.78 | 65.19 | 59.78 | -1.57% |
| Nov 19, 2025 | 60.73 | 60.73 | 60.73 | 66.23 | 60.73 | 0.49% |
| Nov 18, 2025 | 60.44 | 60.44 | 60.44 | 65.91 | 60.44 | -0.77% |
| Nov 17, 2025 | 60.91 | 60.91 | 60.91 | 66.42 | 60.91 | -0.73% |
| Nov 14, 2025 | 61.36 | 61.36 | 61.36 | 66.91 | 61.36 | - |
| Nov 13, 2025 | 61.36 | 61.36 | 61.36 | 66.91 | 61.36 | -1.72% |
| Nov 12, 2025 | 62.43 | 62.43 | 62.43 | 68.08 | 62.43 | 0.10% |
| Nov 11, 2025 | 62.37 | 62.37 | 62.37 | 68.01 | 62.37 | 0.16% |
| Nov 10, 2025 | 62.27 | 62.27 | 62.27 | 67.90 | 62.27 | 1.63% |
| Nov 7, 2025 | 61.27 | 61.27 | 61.27 | 66.81 | 61.27 | 0.15% |
| Nov 6, 2025 | 61.17 | 61.17 | 61.17 | 66.71 | 61.17 | -0.89% |
| Nov 5, 2025 | 61.72 | 61.72 | 61.72 | 67.31 | 61.72 | 0.34% |
| Nov 4, 2025 | 61.51 | 61.51 | 61.51 | 67.08 | 61.51 | -1.24% |
| Nov 3, 2025 | 62.28 | 62.28 | 62.28 | 67.92 | 62.28 | 0.21% |
| Oct 31, 2025 | 62.16 | 62.16 | 62.16 | 67.78 | 62.16 | 0.06% |
| Oct 30, 2025 | 62.12 | 62.12 | 62.12 | 67.74 | 62.12 | -1.22% |
| Oct 29, 2025 | 62.89 | 62.89 | 62.89 | 68.58 | 62.89 | 0.07% |
| Oct 28, 2025 | 62.84 | 62.84 | 62.84 | 68.53 | 62.84 | 0.12% |
| Oct 27, 2025 | 62.77 | 62.77 | 62.77 | 68.45 | 62.77 | 1.11% |
| Oct 24, 2025 | 62.08 | 62.08 | 62.08 | 67.70 | 62.08 | 0.74% |
| Oct 23, 2025 | 61.62 | 61.62 | 61.62 | 67.20 | 61.62 | 0.58% |
| Oct 22, 2025 | 61.27 | 61.27 | 61.27 | 66.81 | 61.27 | -0.48% |
| Oct 21, 2025 | 61.56 | 61.56 | 61.56 | 67.13 | 61.56 | 0.06% |
| Oct 20, 2025 | 61.52 | 61.52 | 61.52 | 67.09 | 61.52 | 0.95% |
| Oct 17, 2025 | 60.95 | 60.95 | 60.95 | 66.46 | 60.94 | 0.15% |
| Oct 16, 2025 | 60.85 | 60.85 | 60.85 | 66.36 | 60.85 | -0.51% |
| Oct 15, 2025 | 61.17 | 61.17 | 61.17 | 66.70 | 61.16 | 0.35% |
| Oct 14, 2025 | 60.95 | 60.95 | 60.95 | 66.47 | 60.95 | -0.26% |
| Oct 13, 2025 | 61.11 | 61.11 | 61.11 | 66.64 | 61.11 | 1.60% |
| Oct 10, 2025 | 60.15 | 60.15 | 60.15 | 65.59 | 60.15 | -2.54% |