Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

American Funds Investment Co of America A (MF: AIVSX )

55.66 +0.37 (+0.67%)
Last Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.08 27.08 27.08 27.08 0 +1.03(+3.95%)
Nov 29, 2011 26.05 26.05 26.05 26.05 0 +0.11(+0.42%)
Nov 28, 2011 25.94 25.94 25.94 25.94 0 +0.71(+2.81%)
Nov 25, 2011 25.23 25.23 25.23 25.23 0 -0.07(-0.28%)
Nov 23, 2011 25.84 25.30 25.30 25.30 0 -0.54(-2.09%)
Nov 22, 2011 25.84 25.84 25.84 25.84 0 -0.13(-0.50%)
Nov 21, 2011 25.97 25.97 25.97 25.97 0 -0.50(-1.89%)
Nov 18, 2011 26.47 26.47 26.47 26.47 0 -0.01(-0.04%)
Nov 17, 2011 26.48 26.48 26.48 26.48 0 -0.42(-1.56%)
Nov 16, 2011 26.90 26.90 26.90 26.90 0 -0.41(-1.50%)
Nov 15, 2011 27.31 27.31 27.31 27.31 0 +0.09(+0.33%)
Nov 14, 2011 27.22 27.22 27.22 27.22 0 -0.24(-0.87%)
Nov 11, 2011 27.46 27.46 27.46 27.46 0 +0.53(+1.97%)
Nov 10, 2011 26.93 26.93 26.93 26.93 0 +0.25(+0.94%)
Nov 09, 2011 26.68 26.68 26.68 26.68 0 -1.02(-3.68%)
Nov 08, 2011 27.70 27.70 27.70 27.70 0 +0.30(+1.09%)
Nov 07, 2011 27.40 27.40 27.40 27.40 0 +0.22(+0.81%)
Nov 04, 2011 27.18 27.18 27.18 27.18 0 -0.20(-0.73%)
Nov 03, 2011 27.38 27.38 27.38 27.38 0 +0.55(+2.05%)
Nov 02, 2011 26.83 26.83 26.83 26.83 0 +0.36(+1.36%)
Nov 01, 2011 26.47 26.47 26.47 26.47 0 -0.77(-2.83%)
Oct 31, 2011 27.24 27.24 27.24 27.24 0 -0.65(-2.33%)
Oct 28, 2011 27.89 27.89 27.89 27.89 0 -0.05(-0.18%)
Oct 27, 2011 27.94 27.94 27.94 27.94 0 +0.87(+3.21%)
Oct 26, 2011 27.07 27.07 27.07 27.07 0 +0.21(+0.78%)
Oct 25, 2011 26.86 26.86 26.86 26.86 0 -0.45(-1.65%)
Oct 24, 2011 27.31 27.31 27.31 27.31 0 +0.27(+1.00%)
Oct 21, 2011 27.04 27.04 27.04 27.04 0 +0.48(+1.81%)
Oct 20, 2011 26.44 26.56 26.56 26.56 0 +0.12(+0.45%)
Oct 19, 2011 26.44 26.44 26.44 26.44 0 -0.28(-1.05%)
Oct 18, 2011 26.72 26.72 26.72 26.72 0 +0.46(+1.75%)
Oct 17, 2011 26.26 26.26 26.26 26.26 0 -0.49(-1.83%)
Oct 14, 2011 26.75 26.75 26.75 26.75 0 +0.41(+1.56%)
Oct 13, 2011 26.34 26.34 26.34 26.34 0 -0.08(-0.30%)
Oct 12, 2011 26.42 26.42 26.42 26.42 0 +0.30(+1.15%)
Oct 11, 2011 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
Oct 10, 2011 26.12 26.12 26.12 26.12 0 +0.77(+3.04%)
Oct 07, 2011 25.35 25.35 25.35 25.35 0 -0.13(-0.51%)
Oct 06, 2011 25.48 25.48 25.48 25.48 0 +0.44(+1.76%)
Oct 05, 2011 24.58 25.04 25.04 25.04 0 +0.97(+4.03%)
Oct 03, 2011 24.07 24.07 24.07 24.07 0 -0.62(-2.51%)
Sep 30, 2011 24.69 24.69 24.69 24.69 0 -0.59(-2.33%)
Sep 29, 2011 25.28 25.28 25.28 25.28 0 +0.26(+1.04%)
Sep 28, 2011 25.02 25.02 25.02 25.02 0 -0.47(-1.84%)
Sep 27, 2011 25.49 25.49 25.49 25.49 0 +0.33(+1.31%)
Sep 26, 2011 25.16 25.16 25.16 25.16 0 +0.47(+1.90%)
Sep 23, 2011 24.69 24.69 24.69 24.69 0 +0.19(+0.78%)
Sep 22, 2011 24.50 24.50 24.50 24.50 0 -0.76(-3.01%)
Sep 21, 2011 25.26 25.26 25.26 25.26 0 -0.73(-2.81%)
Sep 20, 2011 25.99 25.99 25.99 25.99 0 -0.03(-0.12%)
Sep 19, 2011 26.02 26.02 26.02 26.02 0 -0.31(-1.18%)
Sep 16, 2011 26.33 26.33 26.33 26.33 0 -0.02(-0.08%)
Sep 15, 2011 25.88 26.35 26.35 26.35 0 +0.47(+1.82%)
Sep 14, 2011 25.88 25.88 25.54 25.88 0 +0.34(+1.33%)
Sep 13, 2011 25.32 25.54 25.54 25.54 0 +0.22(+0.87%)
Sep 12, 2011 25.21 25.32 25.32 25.32 0 +0.11(+0.44%)
Sep 09, 2011 25.21 25.21 25.21 25.21 0 -0.66(-2.55%)
Sep 08, 2011 25.87 25.87 25.87 25.87 0 -0.25(-0.96%)
Sep 07, 2011 26.12 26.12 26.12 26.12 0 +0.69(+2.71%)
Sep 06, 2011 25.43 25.43 25.43 25.43 0 -0.32(-1.24%)
Sep 02, 2011 25.75 25.75 25.75 25.75 0 -0.63(-2.39%)
Sep 01, 2011 26.38 26.38 26.38 26.38 0 -0.29(-1.09%)
Aug 31, 2011 26.67 26.67 26.67 26.67 0 +0.11(+0.41%)
Aug 30, 2011 26.56 26.56 26.56 26.56 0 +0.05(+0.19%)
Aug 29, 2011 26.51 26.51 26.51 26.51 0 +0.66(+2.55%)
Aug 26, 2011 25.85 25.85 25.85 25.85 0 +0.30(+1.17%)
Aug 25, 2011 25.55 25.55 25.55 25.55 0 -0.37(-1.43%)
Aug 24, 2011 25.92 25.92 25.92 25.92 0 +0.28(+1.09%)
Aug 23, 2011 25.64 25.64 25.64 25.64 0 +0.71(+2.85%)
Aug 22, 2011 24.93 24.93 24.93 24.93 0 +0.04(+0.16%)
Aug 19, 2011 24.89 24.89 24.89 24.89 0 -0.41(-1.62%)
Aug 18, 2011 25.30 25.30 25.30 25.30 0 -1.05(-3.98%)
Aug 17, 2011 26.35 26.35 26.35 26.35 0 +0.09(+0.34%)
Aug 16, 2011 26.26 26.26 26.26 26.26 0 -0.21(-0.79%)
Aug 15, 2011 26.47 26.47 26.47 26.47 0 +0.56(+2.16%)
Aug 12, 2011 25.91 25.91 25.91 25.91 0 +0.16(+0.62%)
Aug 11, 2011 25.75 25.75 25.75 25.75 0 +1.01(+4.08%)
Aug 10, 2011 24.74 24.74 24.74 24.74 0 -1.12(-4.33%)
Aug 09, 2011 24.81 25.86 25.86 25.86 0 +1.05(+4.23%)
Aug 08, 2011 24.81 24.81 24.81 24.81 0 -1.61(-6.09%)
Aug 05, 2011 26.42 26.42 26.42 26.42 0 +0.03(+0.11%)
Aug 04, 2011 26.39 26.39 26.39 26.39 0 -1.27(-4.59%)
Aug 03, 2011 27.66 27.66 27.66 27.66 0 +0.09(+0.33%)
Aug 02, 2011 27.57 27.57 27.57 27.57 0 -0.62(-2.20%)
Aug 01, 2011 28.19 28.19 28.19 28.19 0 -0.15(-0.53%)
Jul 29, 2011 28.34 28.34 28.34 28.34 0 -0.18(-0.63%)
Jul 28, 2011 28.52 28.52 28.52 28.52 0 -0.09(-0.31%)
Jul 27, 2011 28.61 28.61 28.61 28.61 0 -0.53(-1.82%)
Jul 26, 2011 29.14 29.14 29.14 29.14 0 -0.08(-0.27%)
Jul 25, 2011 29.22 29.22 29.22 29.22 0 -0.12(-0.41%)
Jul 22, 2011 29.34 29.34 29.34 29.34 0 +0.07(+0.24%)
Jul 21, 2011 29.27 29.27 29.27 29.27 0 +0.44(+1.53%)
Jul 20, 2011 28.83 28.83 28.83 28.83 0 -0.02(-0.07%)
Jul 19, 2011 28.85 28.85 28.85 28.85 0 +0.44(+1.55%)
Jul 18, 2011 28.41 28.41 28.41 28.41 0 -0.26(-0.91%)
Jul 15, 2011 28.67 28.67 28.67 28.67 0 +0.10(+0.35%)
Jul 14, 2011 28.57 28.57 28.57 28.57 0 -0.19(-0.66%)
Jul 13, 2011 28.76 28.76 28.76 28.76 0 +0.10(+0.35%)
Jul 12, 2011 28.66 28.66 28.66 28.66 0 -0.22(-0.76%)
Jul 11, 2011 28.88 28.88 28.88 28.88 0 -0.51(-1.74%)
Jul 08, 2011 29.39 29.39 29.39 29.39 0 -0.23(-0.78%)
Jul 07, 2011 29.62 29.62 29.62 29.62 0 +0.33(+1.13%)
Jul 06, 2011 29.29 29.29 29.29 29.29 0 +0.03(+0.10%)
Jul 05, 2011 29.26 29.26 29.26 29.26 0 -0.07(-0.24%)
Jul 01, 2011 29.33 29.33 29.33 29.33 0 +0.34(+1.17%)
Jun 30, 2011 28.99 28.99 28.99 28.99 0 +0.30(+1.05%)
Jun 29, 2011 28.69 28.69 28.69 28.69 0 +0.21(+0.74%)
Jun 28, 2011 28.48 28.48 28.48 28.48 0 +0.32(+1.14%)
Jun 27, 2011 28.16 28.16 28.16 28.16 0 +0.24(+0.86%)
Jun 24, 2011 27.92 27.92 27.92 27.92 0 -0.29(-1.03%)
Jun 23, 2011 28.21 28.21 28.21 28.21 0 -0.13(-0.46%)
Jun 22, 2011 28.34 28.34 28.34 28.34 0 -0.17(-0.60%)
Jun 21, 2011 28.51 28.51 28.51 28.51 0 +0.35(+1.24%)
Jun 20, 2011 28.16 28.16 28.16 28.16 0 +0.13(+0.46%)
Jun 17, 2011 28.03 28.03 28.03 28.03 0 +0.14(+0.50%)
Jun 16, 2011 27.89 27.89 27.89 27.89 0 +0.03(+0.11%)
Jun 15, 2011 28.35 27.86 27.86 27.86 0 -0.49(-1.73%)
Jun 14, 2011 28.35 28.35 28.35 28.35 0 +0.32(+1.14%)
Jun 13, 2011 28.03 28.03 28.03 28.03 0 +0.05(+0.18%)
Jun 10, 2011 27.98 27.98 27.98 27.98 0 -0.51(-1.79%)
Jun 09, 2011 28.49 28.49 28.49 28.49 0 +0.20(+0.71%)
Jun 08, 2011 28.29 28.29 28.29 28.29 0 -0.14(-0.49%)
Jun 07, 2011 28.43 28.43 28.43 28.43 0 +0.00(+0.00%)
Jun 06, 2011 28.43 28.43 28.43 28.43 0 -0.26(-0.91%)
Jun 03, 2011 28.69 28.69 28.69 28.69 0 -0.33(-1.14%)
May 24, 2011 29.02 29.02 29.02 29.02 0 +0.02(+0.07%)
May 23, 2011 29.00 29.00 29.00 29.00 0 -0.37(-1.26%)
May 20, 2011 29.37 29.37 29.37 29.37 0 -0.22(-0.74%)
May 19, 2011 29.59 29.59 29.59 29.59 0 +0.09(+0.31%)
May 18, 2011 29.50 29.50 29.50 29.50 0 +0.17(+0.58%)
May 17, 2011 29.33 29.33 29.33 29.33 0 -0.02(-0.07%)
May 16, 2011 29.35 29.35 29.35 29.35 0 -0.14(-0.47%)
May 13, 2011 29.49 29.49 29.49 29.49 0 -0.25(-0.84%)
May 12, 2011 29.74 29.74 29.74 29.74 0 +0.12(+0.41%)
May 11, 2011 29.62 29.62 29.62 29.62 0 -0.31(-1.04%)
May 10, 2011 29.93 29.93 29.93 29.93 0 +0.22(+0.74%)
May 09, 2011 29.71 29.71 29.71 29.71 0 +0.02(+0.07%)
May 06, 2011 29.69 29.69 29.69 29.69 0 +0.11(+0.37%)
May 05, 2011 29.58 29.58 29.58 29.58 0 -0.31(-1.04%)
May 04, 2011 29.89 29.89 29.89 29.89 0 -0.18(-0.60%)
May 03, 2011 30.07 30.07 30.07 30.07 0 -0.03(-0.10%)
May 02, 2011 30.12 30.10 30.10 30.10 0 -0.02(-0.07%)
Apr 29, 2011 30.12 30.12 30.12 30.12 0 +0.03(+0.10%)
Apr 28, 2011 29.95 30.09 30.09 30.09 0 +0.14(+0.47%)
Apr 27, 2011 29.73 29.95 29.95 29.95 0 +0.22(+0.74%)
Apr 26, 2011 29.73 29.73 29.73 29.73 0 +0.30(+1.02%)
Apr 25, 2011 29.43 29.43 29.43 29.43 0 -0.03(-0.10%)
Apr 21, 2011 29.46 29.46 29.46 29.46 0 +0.16(+0.55%)
Apr 20, 2011 28.89 29.30 29.30 29.30 0 +0.41(+1.42%)
Apr 19, 2011 28.89 28.89 28.89 28.89 0 +0.12(+0.42%)
Apr 18, 2011 29.15 28.77 28.77 28.77 0 -0.38(-1.30%)
Apr 15, 2011 29.15 29.15 29.15 29.15 0 +0.07(+0.24%)
Apr 14, 2011 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Apr 13, 2011 29.07 29.08 29.08 29.08 0 +0.01(+0.03%)
Apr 12, 2011 29.33 29.07 29.07 29.07 0 -0.26(-0.89%)
Apr 11, 2011 29.33 29.33 29.33 29.33 0 -0.09(-0.31%)
Apr 08, 2011 29.42 29.42 29.42 29.42 0 -0.04(-0.14%)
Apr 07, 2011 29.46 29.46 29.46 29.46 0 -0.06(-0.20%)
Apr 06, 2011 29.37 29.52 29.52 29.52 0 +0.15(+0.51%)
Apr 05, 2011 29.35 29.37 29.37 29.37 0 +0.02(+0.07%)
Apr 04, 2011 29.35 29.35 29.35 29.35 0 -0.02(-0.07%)
Apr 01, 2011 29.37 29.37 29.37 29.37 0 +0.13(+0.44%)
Mar 31, 2011 29.34 29.24 29.24 29.24 0 -0.10(-0.34%)
Mar 30, 2011 29.18 29.34 29.34 29.34 0 +0.16(+0.55%)
Mar 29, 2011 29.18 29.18 29.18 29.18 0 +0.18(+0.62%)
Mar 28, 2011 29.00 29.00 29.00 29.00 0 -0.04(-0.14%)
Mar 25, 2011 28.99 29.04 29.04 29.04 0 +0.05(+0.17%)
Mar 24, 2011 28.73 28.99 28.99 28.99 0 +0.26(+0.90%)
Mar 23, 2011 28.63 28.73 28.73 28.73 0 +0.10(+0.35%)
Mar 22, 2011 28.63 28.63 28.63 28.63 0 -0.08(-0.28%)
Mar 21, 2011 28.71 28.71 28.71 28.71 0 +0.43(+1.52%)
Mar 18, 2011 28.28 28.28 28.28 28.28 0 +0.13(+0.46%)
Mar 17, 2011 28.15 28.15 28.15 28.15 0 +0.39(+1.40%)
Mar 16, 2011 28.30 27.76 27.76 27.76 0 -0.54(-1.91%)
Mar 15, 2011 28.29 28.30 28.30 28.30 0 -0.34(-1.19%)
Mar 14, 2011 28.64 28.64 28.64 28.64 0 -0.16(-0.56%)
Mar 11, 2011 28.80 28.80 28.80 28.80 0 +0.15(+0.52%)
Mar 10, 2011 29.16 28.65 28.65 28.65 0 -0.51(-1.75%)
Mar 09, 2011 29.16 29.16 29.16 29.16 0 -0.03(-0.10%)
Mar 08, 2011 28.94 29.19 29.19 29.19 0 +0.25(+0.86%)
Mar 07, 2011 29.19 28.94 28.94 28.94 0 -0.25(-0.86%)
Mar 04, 2011 29.53 29.19 29.19 29.19 0 -0.34(-1.15%)
Mar 03, 2011 29.11 29.53 29.53 29.53 0 +0.42(+1.44%)
Mar 02, 2011 29.11 29.11 29.11 29.11 0 +0.08(+0.28%)
Mar 01, 2011 29.03 29.03 29.03 29.03 0 -0.44(-1.49%)
Feb 28, 2011 29.47 29.47 29.47 29.47 0 +0.18(+0.61%)
Feb 25, 2011 29.29 29.29 29.29 29.29 0 +0.26(+0.90%)
Feb 24, 2011 29.03 29.03 29.03 29.03 0 -0.03(-0.10%)
Feb 23, 2011 29.06 29.06 29.06 29.06 0 -0.20(-0.68%)
Feb 22, 2011 29.26 29.26 29.26 29.26 0 -0.54(-1.81%)
Feb 18, 2011 29.80 29.80 29.80 29.80 0 +0.09(+0.30%)
Feb 17, 2011 29.71 29.71 29.71 29.71 0 +0.12(+0.41%)
Feb 16, 2011 29.59 29.59 29.59 29.59 0 +0.21(+0.71%)
Feb 15, 2011 29.38 29.38 29.38 29.38 0 -0.04(-0.14%)
Feb 14, 2011 29.42 29.42 29.42 29.42 0 +0.02(+0.07%)
Feb 11, 2011 29.40 29.40 29.40 29.40 0 +0.12(+0.41%)
Feb 10, 2011 29.28 29.28 29.28 29.28 0 -0.03(-0.10%)
Feb 09, 2011 29.31 29.31 29.31 29.31 0 -0.05(-0.17%)
Feb 08, 2011 29.36 29.36 29.36 29.36 0 +0.09(+0.31%)
Feb 07, 2011 29.27 29.27 29.27 29.27 0 +0.17(+0.58%)
Feb 04, 2011 29.10 29.10 29.10 29.10 0 +0.02(+0.07%)
Feb 03, 2011 29.08 29.08 29.08 29.08 0 -0.05(-0.17%)
Feb 02, 2011 29.13 29.13 29.13 29.13 0 -0.06(-0.21%)
Feb 01, 2011 29.19 29.19 29.19 29.19 0 +0.43(+1.50%)
Jan 31, 2011 28.58 28.76 28.58 28.76 0 +0.18(+0.63%)
Jan 28, 2011 28.58 28.58 28.58 28.58 0 -0.47(-1.62%)
Jan 27, 2011 29.05 29.05 29.05 29.05 0 +0.06(+0.21%)
Jan 26, 2011 28.99 28.99 28.99 28.99 0 +0.12(+0.42%)
Jan 25, 2011 28.87 28.87 28.87 28.87 0 +0.04(+0.14%)
Jan 24, 2011 28.83 28.83 28.83 28.83 0 +0.15(+0.52%)
Jan 21, 2011 28.68 28.68 28.68 28.68 0 +0.07(+0.24%)
Jan 20, 2011 28.61 28.61 28.61 28.61 0 +0.02(+0.07%)
Jan 19, 2011 28.59 28.59 28.59 28.59 0 -0.19(-0.66%)
Jan 18, 2011 28.78 28.78 28.78 28.78 0 +0.04(+0.14%)
Jan 14, 2011 28.74 28.74 28.74 28.74 0 +0.17(+0.60%)
Jan 13, 2011 28.57 28.57 28.57 28.57 0 -0.05(-0.17%)
Jan 12, 2011 28.62 28.62 28.62 28.62 0 +0.29(+1.02%)
Jan 11, 2011 28.33 28.33 28.33 28.33 0 +0.10(+0.35%)
Jan 10, 2011 28.23 28.23 28.23 28.23 0 -0.07(-0.25%)
Jan 07, 2011 28.30 28.30 28.30 28.30 0 -0.07(-0.25%)
Jan 06, 2011 28.37 28.37 28.37 28.37 0 -0.07(-0.25%)
Jan 05, 2011 28.44 28.44 28.44 28.44 0 +0.06(+0.21%)
Jan 04, 2011 28.38 28.38 28.38 28.38 0 -0.01(-0.04%)
Jan 03, 2011 28.39 28.39 28.39 28.39 0 +0.23(+0.82%)
Dec 31, 2010 28.16 28.16 28.16 28.16 0 +0.01(+0.04%)
Dec 30, 2010 28.15 28.15 28.15 28.15 0 -0.04(-0.14%)
Dec 29, 2010 28.19 28.19 28.19 28.19 0 +0.07(+0.25%)
Dec 28, 2010 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Dec 27, 2010 28.12 28.12 28.12 28.12 0 -0.01(-0.04%)
Dec 23, 2010 28.13 28.13 28.13 28.13 0 -0.19(-0.67%)
Dec 22, 2010 28.32 28.32 28.32 28.32 0 +0.08(+0.28%)
Dec 21, 2010 28.24 28.24 28.24 28.24 0 +0.14(+0.50%)
Dec 20, 2010 28.10 28.10 28.10 28.10 0 +0.05(+0.18%)
Dec 17, 2010 28.05 28.05 28.05 28.05 0 +0.01(+0.04%)
Dec 16, 2010 28.04 28.04 28.04 28.04 0 +0.15(+0.54%)
Dec 15, 2010 27.89 27.89 27.89 27.89 0 -0.15(-0.53%)
Dec 14, 2010 28.04 28.04 28.04 28.04 0 +0.08(+0.29%)
Dec 13, 2010 27.96 27.96 27.96 27.96 0 +0.04(+0.14%)
Dec 10, 2010 27.92 27.92 27.92 27.92 0 +0.10(+0.36%)
Dec 09, 2010 27.82 27.82 27.82 27.82 0 +0.11(+0.40%)
Dec 08, 2010 27.71 27.71 27.71 27.71 0 +0.09(+0.33%)
Dec 07, 2010 27.62 27.62 27.62 27.62 0 +0.03(+0.11%)
Dec 06, 2010 27.59 27.59 27.59 27.59 0 -0.04(-0.14%)
Dec 03, 2010 27.63 27.63 27.63 27.63 0 +0.14(+0.51%)
Dec 02, 2010 27.13 27.49 27.49 27.49 0 +0.36(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.