American Funds Investment Company of America® Class 529-A (CICAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.89
-0.80 (-1.24%)
At close: Mar 6, 2026
CICAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -1.24% |
| Mar 5, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.58% |
| Mar 4, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.74% |
| Mar 3, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -1.19% |
| Mar 2, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -0.12% |
| Feb 27, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.12% |
| Feb 26, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.59% |
| Feb 25, 2026 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.83% |
| Feb 24, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.63% |
| Feb 23, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.96% |
| Feb 20, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.78% |
| Feb 19, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.06% |
| Feb 18, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.48% |
| Feb 17, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.22% |
| Feb 13, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.11% |
| Feb 12, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -1.16% |
| Feb 11, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.18% |
| Feb 10, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.33% |
| Feb 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.52% |
| Feb 6, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 2.07% |
| Feb 5, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.29% |
| Feb 4, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.31% |
| Feb 3, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -1.14% |
| Feb 2, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.33% |
| Jan 30, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.60% |
| Jan 29, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.15% |
| Jan 28, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -0.26% |
| Jan 27, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.56% |
| Jan 26, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.46% |
| Jan 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.18% |
| Jan 22, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.31% |
| Jan 21, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1.10% |
| Jan 20, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -2.24% |
| Jan 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.26% |
| Jan 15, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.20% |
| Jan 14, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.77% |
| Jan 13, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -0.26% |
| Jan 12, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.24% |
| Jan 9, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.91% |
| Jan 8, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.20% |
| Jan 7, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.11% |
| Jan 6, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.86% |
| Jan 5, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.38% |
| Jan 2, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.54% |
| Dec 31, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.66% |
| Dec 30, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| Dec 29, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.23% |
| Dec 26, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.05% |
| Dec 24, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.26% |
| Dec 23, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.54% |
| Dec 22, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.75% |
| Dec 19, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.99% |
| Dec 18, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.89% |
| Dec 17, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -1.21% |
| Dec 16, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -8.61% |
| Dec 15, 2025 | 64.21 | 64.21 | 64.21 | 69.80 | 64.21 | -0.30% |
| Dec 12, 2025 | 64.40 | 64.40 | 64.40 | 70.01 | 64.40 | -1.52% |
| Dec 11, 2025 | 65.39 | 65.39 | 65.39 | 71.09 | 65.39 | 0.18% |
| Dec 10, 2025 | 65.27 | 65.27 | 65.27 | 70.96 | 65.27 | 0.68% |
| Dec 9, 2025 | 64.83 | 64.83 | 64.83 | 70.48 | 64.83 | -0.11% |
| Dec 8, 2025 | 64.91 | 64.91 | 64.91 | 70.56 | 64.91 | -0.18% |
| Dec 5, 2025 | 65.03 | 65.03 | 65.03 | 70.69 | 65.03 | 0.18% |
| Dec 4, 2025 | 64.91 | 64.91 | 64.91 | 70.56 | 64.91 | 0.03% |
| Dec 3, 2025 | 64.89 | 64.89 | 64.89 | 70.54 | 64.89 | 0.31% |
| Dec 2, 2025 | 64.69 | 64.69 | 64.69 | 70.32 | 64.68 | 0.13% |
| Dec 1, 2025 | 64.60 | 64.60 | 64.60 | 70.23 | 64.60 | -1.01% |
| Nov 28, 2025 | 65.26 | 65.26 | 65.26 | 70.95 | 65.26 | 0.57% |
| Nov 26, 2025 | 64.90 | 64.90 | 64.90 | 70.55 | 64.90 | 0.81% |
| Nov 25, 2025 | 64.37 | 64.37 | 64.37 | 69.98 | 64.37 | 1.24% |
| Nov 24, 2025 | 63.58 | 63.58 | 63.58 | 69.12 | 63.58 | 1.57% |
| Nov 21, 2025 | 62.60 | 62.60 | 62.60 | 68.05 | 62.60 | 0.74% |
| Nov 20, 2025 | 62.14 | 62.14 | 62.14 | 67.55 | 62.14 | -1.56% |
| Nov 19, 2025 | 63.12 | 63.12 | 63.12 | 68.62 | 63.12 | 0.48% |
| Nov 18, 2025 | 62.82 | 62.82 | 62.82 | 68.29 | 62.82 | -0.77% |
| Nov 17, 2025 | 63.31 | 63.31 | 63.31 | 68.82 | 63.30 | -0.74% |
| Nov 14, 2025 | 63.77 | 63.77 | 63.77 | 69.33 | 63.77 | - |
| Nov 13, 2025 | 63.77 | 63.77 | 63.77 | 69.33 | 63.77 | -1.73% |
| Nov 12, 2025 | 64.90 | 64.90 | 64.90 | 70.55 | 64.90 | 0.10% |
| Nov 11, 2025 | 64.83 | 64.83 | 64.83 | 70.48 | 64.83 | 0.18% |
| Nov 10, 2025 | 64.71 | 64.71 | 64.71 | 70.35 | 64.71 | 1.63% |
| Nov 7, 2025 | 63.67 | 63.67 | 63.67 | 69.22 | 63.67 | 0.14% |
| Nov 6, 2025 | 63.58 | 63.58 | 63.58 | 69.12 | 63.58 | -0.89% |
| Nov 5, 2025 | 64.15 | 64.15 | 64.15 | 69.74 | 64.15 | 0.35% |
| Nov 4, 2025 | 63.93 | 63.93 | 63.93 | 69.50 | 63.93 | -1.24% |
| Nov 3, 2025 | 64.73 | 64.73 | 64.73 | 70.37 | 64.73 | 0.20% |
| Oct 31, 2025 | 64.60 | 64.60 | 64.60 | 70.23 | 64.60 | 0.04% |
| Oct 30, 2025 | 64.57 | 64.57 | 64.57 | 70.20 | 64.57 | -1.21% |
| Oct 29, 2025 | 65.37 | 65.37 | 65.37 | 71.06 | 65.37 | 0.07% |
| Oct 28, 2025 | 65.32 | 65.32 | 65.32 | 71.01 | 65.32 | 0.11% |
| Oct 27, 2025 | 65.25 | 65.25 | 65.25 | 70.93 | 65.25 | 1.11% |
| Oct 24, 2025 | 64.53 | 64.53 | 64.53 | 70.15 | 64.53 | 0.73% |
| Oct 23, 2025 | 64.06 | 64.06 | 64.06 | 69.64 | 64.06 | 0.59% |
| Oct 22, 2025 | 63.68 | 63.68 | 63.68 | 69.23 | 63.68 | -0.46% |
| Oct 21, 2025 | 63.98 | 63.98 | 63.98 | 69.55 | 63.98 | 0.06% |
| Oct 20, 2025 | 63.94 | 63.94 | 63.94 | 69.51 | 63.94 | 0.94% |
| Oct 17, 2025 | 63.34 | 63.34 | 63.34 | 68.86 | 63.34 | 0.15% |
| Oct 16, 2025 | 63.25 | 63.25 | 63.25 | 68.76 | 63.25 | -0.52% |
| Oct 15, 2025 | 63.58 | 63.58 | 63.58 | 69.12 | 63.58 | 0.36% |
| Oct 14, 2025 | 63.35 | 63.35 | 63.35 | 68.87 | 63.35 | -0.26% |
| Oct 13, 2025 | 63.52 | 63.52 | 63.52 | 69.05 | 63.52 | 1.60% |