American Funds Investment Company of America Class A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.65
+0.05 (0.08%)
At close: Apr 27, 2026
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.08% |
| Apr 24, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.71% |
| Apr 23, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.28% |
| Apr 22, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 1.11% |
| Apr 21, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.71% |
| Apr 20, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.38% |
| Apr 17, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 1.01% |
| Apr 16, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.02% |
| Apr 15, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.62% |
| Apr 14, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 1.10% |
| Apr 13, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 1.26% |
| Apr 10, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.22% |
| Apr 9, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.72% |
| Apr 8, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 2.98% |
| Apr 7, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.48% |
| Apr 6, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.43% |
| Apr 2, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.08% |
| Apr 1, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.72% |
| Mar 31, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 3.05% |
| Mar 30, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.31% |
| Mar 27, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.78% |
| Mar 26, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -2.01% |
| Mar 25, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.82% |
| Mar 24, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.58% |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.20% |
| Mar 20, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.64% |
| Mar 19, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.15% |
| Mar 18, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | -1.79% |
| Mar 17, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.31 | -0.08% |
| Mar 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.36 | 1.03% |
| Mar 13, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.73 | -0.75% |
| Mar 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.19 | -1.67% |
| Mar 11, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.23 | -0.06% |
| Mar 10, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.27 | -0.08% |
| Mar 9, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.32 | 0.90% |
| Mar 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.76 | -1.26% |
| Mar 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.55 | -0.56% |
| Mar 4, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.90 | 0.73% |
| Mar 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.44 | -1.18% |
| Mar 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.19 | -0.13% |
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.27 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.36 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.21 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.81 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | 0.78% |
| Feb 19, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.92 | -0.06% |
| Feb 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 62.96 | 0.48% |
| Feb 17, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.66 | 0.19% |
| Feb 13, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.54 | -0.08% |
| Feb 12, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.59 | -1.17% |
| Feb 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.33 | -0.17% |
| Feb 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.44 | -0.36% |
| Feb 9, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.67 | 0.54% |
| Feb 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.33 | 2.07% |
| Feb 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.04 | -1.30% |
| Feb 4, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.86 | -0.30% |
| Feb 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.05 | -1.14% |
| Feb 2, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.78 | 0.33% |
| Jan 30, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.57 | -0.59% |
| Jan 29, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 63.95 | 0.16% |
| Jan 28, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 63.85 | -0.25% |
| Jan 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.01 | 0.55% |
| Jan 26, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.66 | 0.46% |
| Jan 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.37 | 0.17% |
| Jan 22, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.26 | 0.32% |
| Jan 21, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.06 | 1.10% |
| Jan 20, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.37 | -2.24% |
| Jan 16, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.80 | 0.25% |
| Jan 15, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.64 | 0.20% |
| Jan 14, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.51 | -0.76% |
| Jan 13, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.00 | -0.26% |
| Jan 12, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.17 | 0.25% |
| Jan 9, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.01 | 0.90% |
| Jan 8, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.44 | -0.19% |
| Jan 7, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.56 | -0.13% |
| Jan 6, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.64 | 0.87% |
| Jan 5, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.09 | 0.40% |
| Jan 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.84 | 0.54% |
| Dec 31, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.50 | -0.67% |
| Dec 30, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.92 | - |
| Dec 29, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.92 | -0.24% |
| Dec 26, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.07 | 0.05% |
| Dec 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.04 | 0.27% |
| Dec 23, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.87 | 0.54% |
| Dec 22, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.53 | 0.74% |
| Dec 19, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.07 | 1.01% |
| Dec 18, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.45 | 0.87% |
| Dec 17, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 60.92 | -1.20% |
| Dec 16, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.66 | -8.59% |
| Dec 15, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 61.85 | -0.29% |
| Dec 12, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 62.04 | -1.52% |
| Dec 11, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 63.00 | 0.19% |
| Dec 10, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 62.88 | 0.69% |
| Dec 9, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 62.45 | -0.13% |
| Dec 8, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.53 | -0.19% |
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 62.65 | 0.19% |
| Dec 4, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.53 | 0.04% |
| Dec 3, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 62.50 | 0.29% |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 62.32 | 0.15% |