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%)
Daily 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 (%)
Dec 29, 2017 40.39 40.39 40.39 0 -0.15(-0.37%)
Dec 28, 2017 40.54 40.54 40.54 0 +0.08(+0.20%)
Dec 27, 2017 40.46 40.46 40.46 0 +0.07(+0.17%)
Dec 26, 2017 40.39 40.39 40.39 0 -0.05(-0.12%)
Dec 22, 2017 40.44 40.44 40.44 0 -0.01(-0.02%)
Dec 21, 2017 40.45 40.45 40.45 0 +0.13(+0.32%)
Dec 20, 2017 40.32 40.32 40.32 0 -0.03(-0.07%)
Dec 19, 2017 40.35 40.35 40.35 0 +0.00(+0.00%)
Dec 18, 2017 40.35 40.35 40.35 0 -2.22(-5.21%)
Dec 15, 2017 42.57 42.57 42.57 0 +0.29(+0.69%)
Dec 14, 2017 42.28 42.28 42.28 0 -0.17(-0.40%)
Dec 13, 2017 42.45 42.45 42.45 0 +0.02(+0.05%)
Dec 12, 2017 42.43 42.43 42.43 0 +0.10(+0.24%)
Dec 11, 2017 42.33 42.33 42.33 0 +0.14(+0.33%)
Dec 08, 2017 42.19 42.19 42.19 0 +0.24(+0.57%)
Dec 07, 2017 41.95 41.95 41.95 0 +0.04(+0.10%)
Dec 06, 2017 41.91 41.91 41.91 0 -0.05(-0.12%)
Dec 05, 2017 41.96 41.96 41.96 0 -0.11(-0.26%)
Dec 04, 2017 42.07 42.07 42.07 0 -0.01(-0.02%)
Dec 01, 2017 42.08 42.08 42.08 0 -0.04(-0.09%)
Nov 30, 2017 42.12 42.12 42.12 0 +0.32(+0.77%)
Nov 29, 2017 41.80 41.80 41.80 0 +0.06(+0.14%)
Nov 28, 2017 41.74 41.74 41.74 0 +0.36(+0.87%)
Nov 27, 2017 41.38 41.38 41.38 0 -0.04(-0.10%)
Nov 24, 2017 41.42 41.42 41.42 0 +0.08(+0.19%)
Nov 22, 2017 41.34 41.34 41.34 0 +0.05(+0.12%)
Nov 21, 2017 41.29 41.29 41.29 0 +0.28(+0.68%)
Nov 20, 2017 41.01 41.01 41.01 0 +0.00(+0.00%)
Nov 17, 2017 41.01 41.01 41.01 0 -0.03(-0.07%)
Nov 16, 2017 41.04 41.04 41.04 0 +0.28(+0.69%)
Nov 15, 2017 40.76 40.76 40.76 0 -0.22(-0.54%)
Nov 14, 2017 40.98 40.98 40.98 0 -0.15(-0.36%)
Nov 13, 2017 41.13 41.13 41.13 0 -0.06(-0.15%)
Nov 10, 2017 41.19 41.19 41.19 0 -0.06(-0.15%)
Nov 09, 2017 41.25 41.25 41.25 0 -0.14(-0.34%)
Nov 08, 2017 41.39 41.39 41.39 0 +0.07(+0.17%)
Nov 07, 2017 41.32 41.32 41.32 0 +0.01(+0.02%)
Nov 06, 2017 41.31 41.31 41.31 0 +0.09(+0.22%)
Nov 03, 2017 41.22 41.22 41.22 0 +0.09(+0.22%)
Nov 02, 2017 41.13 41.13 41.13 0 -0.09(-0.22%)
Nov 01, 2017 41.22 41.22 41.22 0 +0.13(+0.32%)
Oct 31, 2017 41.09 41.09 41.09 0 +0.04(+0.10%)
Oct 30, 2017 41.05 41.05 41.05 0 -0.14(-0.34%)
Oct 27, 2017 41.19 41.19 41.19 0 +0.41(+1.01%)
Oct 26, 2017 40.78 40.78 40.78 0 +0.01(+0.02%)
Oct 25, 2017 40.77 40.77 40.77 0 -0.20(-0.49%)
Oct 24, 2017 40.97 40.97 40.97 0 -0.03(-0.07%)
Oct 23, 2017 41.00 41.00 41.00 0 -0.22(-0.53%)
Oct 20, 2017 41.22 41.22 41.22 0 +0.19(+0.46%)
Oct 19, 2017 41.03 41.03 41.03 0 +0.00(+0.00%)
Oct 18, 2017 41.03 41.03 41.03 0 +0.09(+0.22%)
Oct 17, 2017 40.94 40.94 40.94 0 +0.05(+0.12%)
Oct 16, 2017 40.89 40.89 40.89 0 +0.07(+0.17%)
Oct 13, 2017 40.82 40.82 40.82 0 +0.00(+0.00%)
Oct 12, 2017 40.82 40.82 40.82 0 -0.06(-0.15%)
Oct 11, 2017 40.88 40.88 40.88 0 +0.08(+0.20%)
Oct 10, 2017 40.80 40.80 40.80 0 +0.11(+0.27%)
Oct 09, 2017 40.69 40.69 40.69 0 -0.05(-0.12%)
Oct 06, 2017 40.74 40.74 40.74 0 -0.05(-0.12%)
Oct 05, 2017 40.79 40.79 40.79 0 +0.15(+0.37%)
Oct 04, 2017 40.64 40.64 40.64 0 +0.05(+0.12%)
Oct 03, 2017 40.59 40.59 40.59 0 +0.05(+0.12%)
Oct 02, 2017 40.54 40.54 40.54 0 +0.15(+0.37%)
Sep 29, 2017 40.39 40.39 40.39 0 +0.09(+0.22%)
Sep 28, 2017 40.30 40.30 40.30 0 +0.10(+0.25%)
Sep 27, 2017 40.20 40.20 40.20 0 +0.12(+0.30%)
Sep 26, 2017 40.08 40.08 40.08 0 -0.06(-0.15%)
Sep 25, 2017 40.14 40.14 40.14 0 -0.04(-0.10%)
Sep 22, 2017 40.18 40.18 40.18 0 +0.07(+0.17%)
Sep 21, 2017 40.11 40.11 40.11 0 -0.08(-0.20%)
Sep 20, 2017 40.19 40.19 40.19 0 +0.04(+0.10%)
Sep 19, 2017 40.15 40.15 40.15 0 +0.09(+0.22%)
Sep 18, 2017 40.06 40.06 40.06 0 +0.00(+0.00%)
Sep 15, 2017 40.06 40.06 40.06 0 -0.15(-0.37%)
Sep 14, 2017 40.21 40.21 40.21 0 +0.01(+0.02%)
Sep 13, 2017 40.20 40.20 40.20 0 +0.07(+0.17%)
Sep 12, 2017 40.13 40.13 40.13 0 +0.16(+0.40%)
Sep 11, 2017 39.97 39.97 39.97 0 +0.43(+1.09%)
Sep 08, 2017 39.54 39.54 39.54 0 +0.01(+0.03%)
Sep 07, 2017 39.53 39.53 39.53 0 +0.19(+0.48%)
Sep 06, 2017 39.34 39.34 39.34 0 +0.19(+0.49%)
Sep 05, 2017 39.15 39.15 39.15 0 -0.25(-0.63%)
Sep 01, 2017 39.40 39.40 39.40 0 +0.08(+0.20%)
Aug 31, 2017 39.32 39.32 39.32 0 +0.25(+0.64%)
Aug 30, 2017 39.07 39.07 39.07 0 +0.08(+0.21%)
Aug 29, 2017 38.99 38.99 38.99 0 +0.05(+0.13%)
Aug 28, 2017 38.94 38.94 38.94 0 +0.03(+0.08%)
Aug 25, 2017 38.91 38.91 38.91 0 +0.07(+0.18%)
Aug 24, 2017 38.84 38.84 38.84 0 -0.06(-0.15%)
Aug 23, 2017 38.90 38.90 38.90 0 -0.11(-0.28%)
Aug 22, 2017 39.01 39.01 39.01 0 +0.30(+0.77%)
Aug 21, 2017 38.71 38.71 38.71 0 +0.06(+0.16%)
Aug 18, 2017 38.65 38.65 38.65 0 -0.05(-0.13%)
Aug 17, 2017 38.70 38.70 38.70 0 -0.57(-1.45%)
Aug 16, 2017 39.27 39.27 39.27 0 +0.10(+0.26%)
Aug 15, 2017 39.17 39.17 39.17 0 -0.03(-0.08%)
Aug 14, 2017 39.20 39.20 39.20 0 +0.28(+0.72%)
Aug 11, 2017 38.92 38.92 38.92 0 +0.02(+0.05%)
Aug 10, 2017 38.90 38.90 38.90 0 -0.51(-1.29%)
Aug 09, 2017 39.41 39.41 39.41 0 -0.07(-0.18%)
Aug 08, 2017 39.48 39.48 39.48 0 -0.12(-0.30%)
Aug 07, 2017 39.60 39.60 39.60 0 +0.06(+0.15%)
Aug 04, 2017 39.54 39.54 39.54 0 -0.01(-0.03%)
Aug 03, 2017 39.55 39.55 39.55 0 -0.08(-0.20%)
Aug 02, 2017 39.63 39.63 39.63 0 -0.01(-0.03%)
Aug 01, 2017 39.64 39.64 39.64 0 +0.07(+0.18%)
Jul 31, 2017 39.57 39.57 39.57 0 -0.07(-0.18%)
Jul 28, 2017 39.64 39.64 39.64 0 -0.13(-0.33%)
Jul 27, 2017 39.77 39.77 39.77 0 +0.00(+0.00%)
Jul 26, 2017 39.77 39.77 39.77 0 +0.01(+0.03%)
Jul 25, 2017 39.76 39.76 39.76 0 +0.15(+0.38%)
Jul 24, 2017 39.61 39.61 39.61 0 -0.11(-0.28%)
Jul 21, 2017 39.72 39.72 39.72 0 -0.02(-0.05%)
Jul 20, 2017 39.74 39.74 39.74 0 +0.06(+0.15%)
Jul 19, 2017 39.68 39.68 39.68 0 +0.18(+0.46%)
Jul 18, 2017 39.50 39.50 39.50 0 +0.04(+0.10%)
Jul 17, 2017 39.46 39.46 39.46 0 -0.02(-0.05%)
Jul 14, 2017 39.48 39.48 39.48 0 +0.20(+0.51%)
Jul 13, 2017 39.28 39.28 39.28 0 +0.06(+0.15%)
Jul 12, 2017 39.22 39.22 39.22 0 +0.30(+0.77%)
Jul 11, 2017 38.92 38.92 38.92 0 -0.01(-0.03%)
Jul 10, 2017 38.93 38.93 38.93 0 +0.08(+0.21%)
Jul 07, 2017 38.85 38.85 38.85 0 +0.16(+0.41%)
Jul 06, 2017 38.69 38.69 38.69 0 -0.27(-0.69%)
Jul 05, 2017 38.96 38.96 38.96 0 +0.01(+0.03%)
Jul 03, 2017 38.95 38.95 38.95 0 +0.05(+0.13%)
Jun 30, 2017 38.90 38.90 38.90 0 -0.28(-0.71%)
Jun 28, 2017 39.18 39.18 39.18 0 +0.34(+0.88%)
Jun 27, 2017 38.84 38.84 38.84 0 -0.25(-0.64%)
Jun 26, 2017 39.09 39.09 39.09 0 +0.03(+0.08%)
Jun 23, 2017 39.06 39.06 39.06 0 +0.05(+0.13%)
Jun 22, 2017 39.01 39.01 39.01 0 +0.09(+0.23%)
Jun 21, 2017 38.92 38.92 38.92 0 -0.04(-0.10%)
Jun 20, 2017 38.96 38.96 38.96 0 -0.29(-0.74%)
Jun 19, 2017 39.25 39.25 39.25 0 +0.29(+0.74%)
Jun 16, 2017 38.96 38.96 38.96 0 -0.10(-0.26%)
Jun 15, 2017 39.06 39.06 39.06 0 -0.16(-0.41%)
Jun 14, 2017 39.22 39.22 39.22 0 -0.05(-0.13%)
Jun 13, 2017 39.27 39.27 39.27 0 +0.14(+0.36%)
Jun 12, 2017 39.13 39.13 39.13 0 -0.06(-0.15%)
Jun 09, 2017 39.19 39.19 39.19 0 -0.02(-0.05%)
Jun 08, 2017 39.21 39.21 39.21 0 -0.02(-0.05%)
Jun 07, 2017 39.23 39.23 39.23 0 +0.00(+0.00%)
Jun 06, 2017 39.23 39.23 39.23 0 -0.02(-0.05%)
Jun 05, 2017 39.25 39.25 39.25 0 -0.03(-0.08%)
Jun 02, 2017 39.28 39.28 39.28 0 +0.16(+0.41%)
Jun 01, 2017 39.12 39.12 39.12 0 +0.25(+0.64%)
May 31, 2017 38.87 38.87 38.87 0 -0.01(-0.03%)
May 30, 2017 38.88 38.88 38.88 0 -0.02(-0.05%)
May 26, 2017 38.90 38.90 38.90 0 +0.02(+0.05%)
May 25, 2017 38.88 38.88 38.88 0 +0.15(+0.39%)
May 24, 2017 38.73 38.73 38.73 0 +0.09(+0.23%)
May 23, 2017 38.64 38.64 38.64 0 +0.02(+0.05%)
May 22, 2017 38.62 38.62 38.62 0 +0.19(+0.49%)
May 19, 2017 38.43 38.43 38.43 0 +0.25(+0.65%)
May 18, 2017 38.18 38.18 38.18 0 +0.09(+0.24%)
May 17, 2017 38.09 38.09 38.09 0 -0.60(-1.55%)
May 16, 2017 38.69 38.69 38.69 0 +0.06(+0.16%)
May 15, 2017 38.63 38.63 38.63 0 +0.15(+0.39%)
May 12, 2017 38.48 38.48 38.48 0 +0.03(+0.08%)
May 11, 2017 38.45 38.45 38.45 0 -0.06(-0.16%)
May 10, 2017 38.51 38.51 38.51 0 -0.01(-0.03%)
May 09, 2017 38.52 38.52 38.52 0 -0.05(-0.13%)
May 08, 2017 38.57 38.57 38.57 0 -0.03(-0.08%)
May 05, 2017 38.60 38.60 38.60 0 +0.21(+0.55%)
May 04, 2017 38.39 38.39 38.39 0 -0.03(-0.08%)
May 03, 2017 38.42 38.42 38.42 0 -0.09(-0.23%)
May 02, 2017 38.51 38.51 38.51 0 +0.07(+0.18%)
May 01, 2017 38.44 38.44 38.44 0 +0.01(+0.03%)
Apr 28, 2017 38.43 38.43 38.43 0 -0.08(-0.21%)
Apr 27, 2017 38.51 38.51 38.51 0 -0.01(-0.03%)
Apr 26, 2017 38.52 38.52 38.52 0 -0.01(-0.03%)
Apr 25, 2017 38.53 38.53 38.53 0 +0.25(+0.65%)
Apr 24, 2017 38.28 38.28 38.28 0 +0.43(+1.14%)
Apr 21, 2017 37.85 37.85 37.85 0 -0.11(-0.29%)
Apr 20, 2017 37.96 37.96 37.96 0 +0.22(+0.58%)
Apr 19, 2017 37.74 37.74 37.74 0 -0.13(-0.34%)
Apr 18, 2017 37.87 37.87 37.87 0 -0.09(-0.24%)
Apr 17, 2017 37.96 37.96 37.96 0 +0.28(+0.74%)
Apr 13, 2017 37.68 37.68 37.68 0 -0.25(-0.66%)
Apr 12, 2017 37.93 37.93 37.93 0 -0.14(-0.37%)
Apr 11, 2017 38.07 38.07 38.07 0 -0.03(-0.08%)
Apr 10, 2017 38.10 38.10 38.10 0 +0.02(+0.05%)
Apr 07, 2017 38.08 38.08 38.08 0 -0.01(-0.03%)
Apr 06, 2017 38.09 38.09 38.09 0 +0.05(+0.13%)
Apr 05, 2017 38.04 38.04 38.04 0 -0.14(-0.37%)
Apr 04, 2017 38.18 38.18 38.18 0 +0.12(+0.32%)
Apr 03, 2017 38.06 38.06 38.06 0 -0.08(-0.21%)
Mar 31, 2017 38.14 38.14 38.14 0 -0.10(-0.26%)
Mar 30, 2017 38.24 38.24 38.24 0 +0.09(+0.24%)
Mar 29, 2017 38.15 38.15 38.15 0 +0.05(+0.13%)
Mar 28, 2017 38.10 38.10 38.10 0 +0.24(+0.63%)
Mar 27, 2017 37.86 37.86 37.86 0 -0.03(-0.08%)
Mar 24, 2017 37.89 37.89 37.89 0 -0.06(-0.16%)
Mar 23, 2017 37.95 37.95 37.95 0 -0.07(-0.18%)
Mar 22, 2017 38.02 38.02 38.02 0 +0.05(+0.13%)
Mar 21, 2017 37.97 37.97 37.97 0 -0.37(-0.97%)
Mar 20, 2017 38.34 38.34 38.34 0 -0.06(-0.16%)
Mar 17, 2017 38.40 38.40 38.40 0 -0.22(-0.57%)
Mar 16, 2017 38.62 38.62 38.62 0 -0.01(-0.03%)
Mar 15, 2017 38.63 38.63 38.63 0 +0.40(+1.05%)
Mar 14, 2017 38.23 38.23 38.23 0 -0.13(-0.34%)
Mar 13, 2017 38.36 38.36 38.36 0 +0.06(+0.16%)
Mar 10, 2017 38.30 38.30 38.30 0 +0.16(+0.42%)
Mar 09, 2017 38.14 38.14 38.14 0 +0.05(+0.13%)
Mar 08, 2017 38.09 38.09 38.09 0 -0.15(-0.39%)
Mar 07, 2017 38.24 38.24 38.24 0 -0.08(-0.21%)
Mar 06, 2017 38.32 38.32 38.32 0 -0.09(-0.23%)
Mar 03, 2017 38.41 38.41 38.41 0 +0.03(+0.08%)
Mar 02, 2017 38.38 38.38 38.38 0 -0.19(-0.49%)
Mar 01, 2017 38.57 38.57 38.57 0 +0.48(+1.26%)
Feb 28, 2017 38.09 38.09 38.09 0 -0.08(-0.21%)
Feb 27, 2017 38.17 38.17 38.17 0 +0.01(+0.03%)
Feb 24, 2017 38.16 38.16 38.16 0 +0.01(+0.03%)
Feb 23, 2017 38.15 38.15 38.15 0 +0.06(+0.16%)
Feb 22, 2017 38.09 38.09 38.09 0 -0.11(-0.29%)
Feb 21, 2017 38.20 38.20 38.20 0 +0.19(+0.50%)
Feb 17, 2017 38.01 38.01 38.01 0 +0.06(+0.16%)
Feb 16, 2017 37.95 37.95 37.95 0 -0.01(-0.03%)
Feb 15, 2017 37.96 37.96 37.96 0 +0.09(+0.24%)
Feb 14, 2017 37.87 37.87 37.87 0 +0.08(+0.21%)
Feb 13, 2017 37.79 37.79 37.79 0 +0.17(+0.45%)
Feb 10, 2017 37.62 37.62 37.62 0 +0.14(+0.37%)
Feb 09, 2017 37.48 37.48 37.48 0 +0.16(+0.43%)
Feb 08, 2017 37.32 37.32 37.32 0 +0.01(+0.03%)
Feb 07, 2017 37.31 37.31 37.31 0 -0.05(-0.13%)
Feb 06, 2017 37.36 37.36 37.36 0 -0.11(-0.29%)
Feb 03, 2017 37.47 37.47 37.47 0 +0.19(+0.51%)
Feb 02, 2017 37.28 37.28 37.28 0 +0.05(+0.13%)
Feb 01, 2017 37.23 37.23 37.23 0 +0.01(+0.03%)
Jan 31, 2017 37.22 37.22 37.22 0 -0.04(-0.11%)
Jan 30, 2017 37.26 37.26 37.26 0 -0.25(-0.67%)
Jan 27, 2017 37.51 37.51 37.51 0 +0.01(+0.03%)
Jan 26, 2017 37.50 37.50 37.50 0 -0.08(-0.21%)
Jan 25, 2017 37.58 37.58 37.58 0 +0.26(+0.70%)
Jan 24, 2017 37.32 37.32 37.32 0 +0.27(+0.73%)
Jan 23, 2017 37.05 37.05 37.05 0 -0.08(-0.22%)
Jan 20, 2017 37.13 37.13 37.13 0 +0.19(+0.51%)
Jan 19, 2017 36.94 36.94 36.94 0 -0.04(-0.11%)
Jan 18, 2017 36.98 36.98 36.98 0 +0.04(+0.11%)
Jan 17, 2017 36.94 36.94 36.94 0 -0.04(-0.11%)
Jan 13, 2017 36.98 36.98 36.98 0 +0.12(+0.33%)
Jan 12, 2017 36.86 36.86 36.86 0 -0.08(-0.22%)
Jan 11, 2017 36.94 36.94 36.94 0 +0.10(+0.27%)
Jan 10, 2017 36.84 36.84 36.84 0 +0.10(+0.27%)
Jan 09, 2017 36.74 36.74 36.74 0 -0.10(-0.27%)
Jan 06, 2017 36.84 36.84 36.84 0 +0.13(+0.35%)
Jan 05, 2017 36.71 36.71 36.71 0 +0.01(+0.03%)
Jan 04, 2017 36.70 36.70 36.70 0 +0.20(+0.55%)
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.