American Funds Investment Company of America® Class F-2 (ICAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.66
-0.36 (-0.57%)
At close: Mar 5, 2026
ICAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.57% |
| Mar 4, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.75% |
| Mar 3, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.18% |
| Mar 2, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.13% |
| Feb 27, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.14% |
| Feb 26, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.58% |
| Feb 25, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.82% |
| Feb 24, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.62% |
| Feb 23, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.94% |
| Feb 20, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.79% |
| Feb 19, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.06% |
| Feb 18, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.48% |
| Feb 17, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.21% |
| Feb 13, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.08% |
| Feb 12, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -1.18% |
| Feb 11, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.17% |
| Feb 10, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.36% |
| Feb 9, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.54% |
| Feb 6, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 2.08% |
| Feb 5, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -1.29% |
| Feb 4, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.32% |
| Feb 3, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -1.13% |
| Feb 2, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.33% |
| Jan 30, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.59% |
| Jan 29, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.16% |
| Jan 28, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.25% |
| Jan 27, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.53% |
| Jan 26, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.47% |
| Jan 23, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.17% |
| Jan 22, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.32% |
| Jan 21, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.10% |
| Jan 20, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -2.24% |
| Jan 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.25% |
| Jan 15, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.20% |
| Jan 14, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.76% |
| Jan 13, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.26% |
| Jan 12, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.25% |
| Jan 9, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.91% |
| Jan 8, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.20% |
| Jan 7, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.11% |
| Jan 6, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.85% |
| Jan 5, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.40% |
| Jan 2, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.54% |
| Dec 31, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.67% |
| Dec 30, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.02% |
| Dec 29, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.24% |
| Dec 26, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0.05% |
| Dec 24, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.27% |
| Dec 23, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.53% |
| Dec 22, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.76% |
| Dec 19, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.99% |
| Dec 18, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.89% |
| Dec 17, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -1.21% |
| Dec 16, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -8.64% |
| Dec 15, 2025 | 61.97 | 61.97 | 61.97 | 67.60 | 61.97 | -0.28% |
| Dec 12, 2025 | 62.14 | 62.14 | 62.14 | 67.79 | 62.14 | -1.53% |
| Dec 11, 2025 | 63.10 | 63.10 | 63.10 | 68.84 | 63.10 | 0.17% |
| Dec 10, 2025 | 62.99 | 62.99 | 62.99 | 68.72 | 62.99 | 0.70% |
| Dec 9, 2025 | 62.55 | 62.55 | 62.55 | 68.24 | 62.55 | -0.13% |
| Dec 8, 2025 | 62.64 | 62.64 | 62.64 | 68.33 | 62.63 | -0.19% |
| Dec 5, 2025 | 62.75 | 62.75 | 62.75 | 68.46 | 62.75 | 0.19% |
| Dec 4, 2025 | 62.64 | 62.64 | 62.64 | 68.33 | 62.63 | 0.03% |
| Dec 3, 2025 | 62.62 | 62.62 | 62.62 | 68.31 | 62.62 | 0.31% |
| Dec 2, 2025 | 62.42 | 62.42 | 62.42 | 68.10 | 62.42 | 0.15% |
| Dec 1, 2025 | 62.33 | 62.33 | 62.33 | 68.00 | 62.33 | -1.02% |
| Nov 28, 2025 | 62.97 | 62.97 | 62.97 | 68.70 | 62.97 | 0.56% |
| Nov 26, 2025 | 62.63 | 62.63 | 62.63 | 68.32 | 62.63 | 0.84% |
| Nov 25, 2025 | 62.10 | 62.10 | 62.10 | 67.75 | 62.10 | 1.23% |
| Nov 24, 2025 | 61.35 | 61.35 | 61.35 | 66.93 | 61.35 | 1.58% |
| Nov 21, 2025 | 60.40 | 60.40 | 60.40 | 65.89 | 60.40 | 0.73% |
| Nov 20, 2025 | 59.96 | 59.96 | 59.96 | 65.41 | 59.96 | -1.57% |
| Nov 19, 2025 | 60.91 | 60.91 | 60.91 | 66.45 | 60.91 | 0.50% |
| Nov 18, 2025 | 60.61 | 60.61 | 60.61 | 66.12 | 60.61 | -0.78% |
| Nov 17, 2025 | 61.09 | 61.09 | 61.09 | 66.64 | 61.09 | -0.72% |
| Nov 14, 2025 | 61.53 | 61.53 | 61.53 | 67.12 | 61.53 | - |
| Nov 13, 2025 | 61.53 | 61.53 | 61.53 | 67.12 | 61.53 | -1.73% |
| Nov 12, 2025 | 62.61 | 62.61 | 62.61 | 68.30 | 62.61 | 0.10% |
| Nov 11, 2025 | 62.54 | 62.54 | 62.54 | 68.23 | 62.54 | 0.16% |
| Nov 10, 2025 | 62.44 | 62.44 | 62.44 | 68.12 | 62.44 | 1.64% |
| Nov 7, 2025 | 61.43 | 61.43 | 61.43 | 67.02 | 61.43 | 0.15% |
| Nov 6, 2025 | 61.34 | 61.34 | 61.34 | 66.92 | 61.34 | -0.89% |
| Nov 5, 2025 | 61.89 | 61.89 | 61.89 | 67.52 | 61.89 | 0.34% |
| Nov 4, 2025 | 61.68 | 61.68 | 61.68 | 67.29 | 61.68 | -1.23% |
| Nov 3, 2025 | 62.45 | 62.45 | 62.45 | 68.13 | 62.45 | 0.21% |
| Oct 31, 2025 | 62.32 | 62.32 | 62.32 | 67.99 | 62.32 | 0.04% |
| Oct 30, 2025 | 62.30 | 62.30 | 62.30 | 67.96 | 62.30 | -1.21% |
| Oct 29, 2025 | 63.06 | 63.06 | 63.06 | 68.79 | 63.06 | 0.07% |
| Oct 28, 2025 | 63.01 | 63.01 | 63.01 | 68.74 | 63.01 | 0.10% |
| Oct 27, 2025 | 62.95 | 62.95 | 62.95 | 68.67 | 62.95 | 1.13% |
| Oct 24, 2025 | 62.24 | 62.24 | 62.24 | 67.90 | 62.24 | 0.73% |
| Oct 23, 2025 | 61.79 | 61.79 | 61.79 | 67.41 | 61.79 | 0.58% |
| Oct 22, 2025 | 61.43 | 61.43 | 61.43 | 67.02 | 61.43 | -0.46% |
| Oct 21, 2025 | 61.72 | 61.72 | 61.72 | 67.33 | 61.72 | 0.06% |
| Oct 20, 2025 | 61.68 | 61.68 | 61.68 | 67.29 | 61.68 | 0.95% |
| Oct 17, 2025 | 61.10 | 61.10 | 61.10 | 66.66 | 61.10 | 0.15% |
| Oct 16, 2025 | 61.01 | 61.01 | 61.01 | 66.56 | 61.01 | -0.51% |
| Oct 15, 2025 | 61.32 | 61.32 | 61.32 | 66.90 | 61.32 | 0.34% |
| Oct 14, 2025 | 61.11 | 61.11 | 61.11 | 66.67 | 61.11 | -0.24% |
| Oct 13, 2025 | 61.26 | 61.26 | 61.26 | 66.83 | 61.26 | 1.60% |
| Oct 10, 2025 | 60.30 | 60.30 | 60.30 | 65.78 | 60.30 | -2.55% |