American Funds Investment Company of America Class F-1 (AICFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.97
-0.40 (-0.61%)
Apr 28, 2026, 4:00 PM EST
AICFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | - | - |
| Apr 27, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.08% |
| Apr 24, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.71% |
| Apr 23, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.29% |
| Apr 22, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.12% |
| Apr 21, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.71% |
| Apr 20, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.38% |
| Apr 17, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1.01% |
| Apr 16, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | -0.02% |
| Apr 15, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% |
| Apr 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.11% |
| Apr 13, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.25% |
| Apr 10, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.22% |
| Apr 9, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.73% |
| Apr 8, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 2.98% |
| Apr 7, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.48% |
| Apr 6, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.44% |
| Apr 2, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.10% |
| Apr 1, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.73% |
| Mar 31, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 3.06% |
| Mar 30, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.31% |
| Mar 27, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -1.79% |
| Mar 26, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -2.00% |
| Mar 25, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.82% |
| Mar 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.59% |
| Mar 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 1.20% |
| Mar 20, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.65% |
| Mar 19, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.15% |
| Mar 18, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -1.76% |
| Mar 17, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.06 | -0.08% |
| Mar 16, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.11 | 1.02% |
| Mar 13, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.49 | -0.74% |
| Mar 12, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 60.94 | -1.67% |
| Mar 11, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 61.97 | -0.06% |
| Mar 10, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.01 | -0.08% |
| Mar 9, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.06 | 0.89% |
| Mar 6, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.51 | -1.25% |
| Mar 5, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.29 | -0.56% |
| Mar 4, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.64 | 0.74% |
| Mar 3, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.18 | -1.19% |
| Mar 2, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.93 | -0.13% |
| Feb 27, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.01 | -0.14% |
| Feb 26, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.10 | -0.57% |
| Feb 25, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.46 | 0.81% |
| Feb 24, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.95 | 0.64% |
| Feb 23, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.55 | -0.95% |
| Feb 20, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.15 | 0.78% |
| Feb 19, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.66 | -0.06% |
| Feb 18, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.70 | 0.48% |
| Feb 17, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.40 | 0.19% |
| Feb 13, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.28 | -0.08% |
| Feb 12, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.33 | -1.17% |
| Feb 11, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.07 | -0.17% |
| Feb 10, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.18 | -0.36% |
| Feb 9, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.41 | 0.54% |
| Feb 6, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.07 | 2.07% |
| Feb 5, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.79 | -1.29% |
| Feb 4, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.60 | -0.32% |
| Feb 3, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.80 | -1.13% |
| Feb 2, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.52 | 0.33% |
| Jan 30, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.31 | -0.60% |
| Jan 29, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.69 | 0.16% |
| Jan 28, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.59 | -0.25% |
| Jan 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.75 | 0.55% |
| Jan 26, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.40 | 0.46% |
| Jan 23, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.11 | 0.17% |
| Jan 22, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.00 | 0.30% |
| Jan 21, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.81 | 1.11% |
| Jan 20, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.12 | -2.23% |
| Jan 16, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.54 | 0.25% |
| Jan 15, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.38 | 0.19% |
| Jan 14, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.26 | -0.77% |
| Jan 13, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.75 | -0.25% |
| Jan 12, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.91 | 0.25% |
| Jan 9, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.75 | 0.90% |
| Jan 8, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.18 | -0.19% |
| Jan 7, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.30 | -0.13% |
| Jan 6, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.38 | 0.86% |
| Jan 5, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.84 | 0.40% |
| Jan 2, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.59 | 0.53% |
| Dec 31, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.26 | -0.65% |
| Dec 30, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.67 | - |
| Dec 29, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.67 | -0.24% |
| Dec 26, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.82 | 0.05% |
| Dec 24, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.79 | 0.27% |
| Dec 23, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.62 | 0.54% |
| Dec 22, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.28 | 0.74% |
| Dec 19, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.82 | 0.99% |
| Dec 18, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.22 | 0.89% |
| Dec 17, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.68 | -1.22% |
| Dec 16, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.42 | -8.61% |
| Dec 15, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 61.62 | -0.28% |
| Dec 12, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 61.79 | -1.53% |
| Dec 11, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 62.75 | 0.19% |
| Dec 10, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 62.63 | 0.69% |
| Dec 9, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 62.20 | -0.13% |
| Dec 8, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 62.28 | -0.19% |
| Dec 5, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 62.40 | 0.19% |
| Dec 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 62.28 | 0.03% |
| Dec 3, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 62.27 | 0.31% |