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 31, 2020 44.42 44.42 0 +0.26(+0.59%)
Dec 30, 2020 44.16 44.16 0 +0.06(+0.14%)
Dec 29, 2020 44.10 44.10 0 +0.00(+0.00%)
Dec 28, 2020 44.10 44.10 0 +0.31(+0.71%)
Dec 24, 2020 43.79 43.79 0 +0.11(+0.25%)
Dec 23, 2020 43.68 43.68 0 +0.08(+0.18%)
Dec 22, 2020 43.60 43.60 0 -0.16(-0.37%)
Dec 21, 2020 43.76 43.76 0 -0.23(-0.52%)
Dec 18, 2020 43.99 43.99 0 -0.09(-0.20%)
Dec 17, 2020 44.08 44.08 0 +0.20(+0.46%)
Dec 16, 2020 43.88 43.88 0 -0.01(-0.02%)
Dec 15, 2020 43.89 43.89 0 +0.38(+0.87%)
Dec 14, 2020 43.51 43.51 0 -0.15(-0.34%)
Dec 11, 2020 43.66 43.66 0 -0.12(-0.27%)
Dec 10, 2020 43.78 43.78 0 -0.10(-0.23%)
Dec 09, 2020 43.88 43.88 0 -0.24(-0.54%)
Dec 08, 2020 44.12 44.12 0 +0.06(+0.14%)
Dec 07, 2020 44.06 44.06 0 -0.02(-0.05%)
Dec 04, 2020 44.08 44.08 0 +0.39(+0.89%)
Dec 03, 2020 43.69 43.69 0 -0.02(-0.05%)
Dec 02, 2020 43.71 43.71 0 +0.07(+0.16%)
Dec 01, 2020 43.64 43.64 0 +0.48(+1.11%)
Nov 30, 2020 43.16 43.16 0 -0.37(-0.85%)
Nov 27, 2020 43.53 43.53 0 +0.16(+0.37%)
Nov 25, 2020 43.37 43.37 0 -0.14(-0.32%)
Nov 24, 2020 43.51 43.51 0 +0.75(+1.75%)
Nov 23, 2020 42.76 42.76 0 +0.23(+0.54%)
Nov 20, 2020 42.53 42.53 0 -0.23(-0.54%)
Nov 19, 2020 42.76 42.76 0 +0.15(+0.35%)
Nov 18, 2020 42.61 42.61 0 -0.38(-0.88%)
Nov 17, 2020 42.99 42.99 0 -0.16(-0.37%)
Nov 16, 2020 43.15 43.15 0 +0.50(+1.17%)
Nov 13, 2020 42.65 42.65 0 +0.53(+1.26%)
Nov 12, 2020 42.12 42.12 0 -0.40(-0.94%)
Nov 11, 2020 42.52 42.52 0 +0.36(+0.85%)
Nov 10, 2020 42.16 42.16 0 +0.09(+0.21%)
Nov 09, 2020 42.07 42.07 0 +0.30(+0.72%)
Nov 06, 2020 41.77 41.77 0 -0.04(-0.10%)
Nov 05, 2020 41.81 41.81 0 +0.77(+1.88%)
Nov 04, 2020 41.04 41.04 0 +0.99(+2.47%)
Nov 03, 2020 40.05 40.05 0 +0.69(+1.75%)
Nov 02, 2020 39.36 39.36 0 +0.44(+1.13%)
Oct 30, 2020 38.92 38.92 0 -0.44(-1.12%)
Oct 29, 2020 39.36 39.36 0 +0.47(+1.21%)
Oct 28, 2020 38.89 38.89 0 -1.27(-3.16%)
Oct 27, 2020 40.16 40.16 0 -0.14(-0.35%)
Oct 26, 2020 40.30 40.30 0 -0.77(-1.87%)
Oct 23, 2020 41.07 41.07 0 +0.14(+0.34%)
Oct 22, 2020 40.93 40.93 0 +0.24(+0.59%)
Oct 21, 2020 40.69 40.69 0 -0.13(-0.32%)
Oct 20, 2020 40.82 40.82 0 +0.18(+0.44%)
Oct 19, 2020 40.64 40.64 0 -0.59(-1.43%)
Oct 16, 2020 41.23 41.23 0 +0.05(+0.12%)
Oct 15, 2020 41.18 41.18 0 -0.11(-0.27%)
Oct 14, 2020 41.29 41.29 0 -0.26(-0.63%)
Oct 13, 2020 41.55 41.55 0 -0.17(-0.41%)
Oct 12, 2020 41.72 41.72 0 +0.52(+1.26%)
Oct 09, 2020 41.20 41.20 0 +0.32(+0.78%)
Oct 08, 2020 40.88 40.88 0 +0.29(+0.71%)
Oct 07, 2020 40.59 40.59 0 +0.62(+1.55%)
Oct 06, 2020 39.97 39.97 0 -0.56(-1.38%)
Oct 05, 2020 40.53 40.53 0 +0.67(+1.68%)
Oct 02, 2020 39.86 39.86 0 -0.41(-1.02%)
Oct 01, 2020 40.27 40.27 0 +0.21(+0.52%)
Sep 30, 2020 40.06 40.06 0 +0.27(+0.68%)
Sep 29, 2020 39.79 39.79 0 -0.19(-0.48%)
Sep 28, 2020 39.98 39.98 0 +0.53(+1.34%)
Sep 25, 2020 39.45 39.45 0 +0.52(+1.34%)
Sep 24, 2020 38.93 38.93 0 +0.04(+0.10%)
Sep 23, 2020 38.89 38.89 0 -0.83(-2.09%)
Sep 22, 2020 39.72 39.72 0 +0.39(+0.99%)
Sep 21, 2020 39.33 39.33 0 -0.57(-1.43%)
Sep 18, 2020 39.90 39.90 0 -0.37(-0.92%)
Sep 17, 2020 40.27 40.27 0 -0.31(-0.76%)
Sep 16, 2020 40.58 40.58 0 -0.32(-0.78%)
Sep 15, 2020 40.90 40.90 0 +0.34(+0.84%)
Sep 14, 2020 40.56 40.56 0 +0.37(+0.92%)
Sep 11, 2020 40.19 40.19 0 +0.20(+0.50%)
Sep 10, 2020 39.99 39.99 0 -0.72(-1.77%)
Sep 09, 2020 40.71 40.71 0 +0.74(+1.85%)
Sep 08, 2020 39.97 39.97 0 -0.94(-2.30%)
Sep 04, 2020 40.91 40.91 0 -0.28(-0.68%)
Sep 03, 2020 41.19 41.19 0 -1.36(-3.20%)
Sep 02, 2020 42.55 42.55 0 +0.66(+1.58%)
Sep 01, 2020 41.89 41.89 0 +0.26(+0.62%)
Aug 31, 2020 41.63 41.63 0 -0.14(-0.34%)
Aug 28, 2020 41.77 41.77 0 +0.24(+0.58%)
Aug 27, 2020 41.53 41.53 0 +0.05(+0.12%)
Aug 26, 2020 41.48 41.48 0 +0.56(+1.37%)
Aug 25, 2020 40.92 40.92 0 +0.17(+0.42%)
Aug 24, 2020 40.75 40.75 0 +0.39(+0.97%)
Aug 21, 2020 40.36 40.36 0 -0.03(-0.07%)
Aug 20, 2020 40.39 40.39 0 +0.09(+0.22%)
Aug 19, 2020 40.30 40.30 0 -0.22(-0.54%)
Aug 18, 2020 40.52 40.52 0 +0.09(+0.22%)
Aug 17, 2020 40.43 40.43 0 +0.11(+0.27%)
Aug 14, 2020 40.32 40.32 0 -0.02(-0.05%)
Aug 13, 2020 40.34 40.34 0 -0.08(-0.20%)
Aug 12, 2020 40.42 40.42 0 +0.56(+1.40%)
Aug 11, 2020 39.86 39.86 0 -0.32(-0.80%)
Aug 10, 2020 40.18 40.18 0 +0.11(+0.27%)
Aug 07, 2020 40.07 40.07 0 -0.05(-0.12%)
Aug 06, 2020 40.12 40.12 0 +0.28(+0.70%)
Aug 05, 2020 39.84 39.84 0 +0.22(+0.56%)
Aug 04, 2020 39.62 39.62 0 +0.12(+0.30%)
Aug 03, 2020 39.50 39.50 0 +0.27(+0.69%)
Jul 31, 2020 39.23 39.23 0 +0.13(+0.33%)
Jul 30, 2020 39.10 39.10 0 -0.22(-0.56%)
Jul 29, 2020 39.32 39.32 0 +0.33(+0.85%)
Jul 28, 2020 38.99 38.99 0 -0.26(-0.66%)
Jul 27, 2020 39.25 39.25 0 +0.37(+0.95%)
Jul 24, 2020 38.88 38.88 0 -0.24(-0.61%)
Jul 23, 2020 39.12 39.12 0 -0.50(-1.26%)
Jul 22, 2020 39.62 39.62 0 +0.15(+0.38%)
Jul 21, 2020 39.47 39.47 0 +0.05(+0.13%)
Jul 20, 2020 39.42 39.42 0 +0.31(+0.79%)
Jul 17, 2020 39.11 39.11 0 +0.08(+0.20%)
Jul 16, 2020 39.03 39.03 0 -0.13(-0.33%)
Jul 15, 2020 39.16 39.16 0 +0.28(+0.72%)
Jul 14, 2020 38.88 38.88 0 +0.49(+1.28%)
Jul 13, 2020 38.39 38.39 0 -0.40(-1.03%)
Jul 10, 2020 38.79 38.79 0 +0.45(+1.17%)
Jul 09, 2020 38.34 38.34 0 -0.24(-0.62%)
Jul 08, 2020 38.58 38.58 0 +0.27(+0.70%)
Jul 07, 2020 38.31 38.31 0 -0.44(-1.14%)
Jul 06, 2020 38.75 38.75 0 +0.57(+1.49%)
Jul 02, 2020 38.18 38.18 0 +0.15(+0.39%)
Jul 01, 2020 38.03 38.03 0 +0.33(+0.88%)
Jun 30, 2020 37.70 37.70 0 +0.52(+1.40%)
Jun 29, 2020 37.18 37.18 0 +0.43(+1.17%)
Jun 26, 2020 36.75 36.75 0 -0.84(-2.23%)
Jun 25, 2020 37.59 37.59 0 +0.38(+1.02%)
Jun 24, 2020 37.21 37.21 0 -0.94(-2.46%)
Jun 23, 2020 38.15 38.15 0 +0.15(+0.39%)
Jun 22, 2020 38.00 38.00 0 +0.28(+0.74%)
Jun 19, 2020 37.72 37.72 0 -0.21(-0.55%)
Jun 18, 2020 37.93 37.93 0 +0.04(+0.11%)
Jun 17, 2020 37.89 37.89 0 -0.28(-0.73%)
Jun 16, 2020 38.17 38.17 0 +0.67(+1.79%)
Jun 15, 2020 37.50 37.50 0 +0.27(+0.73%)
Jun 12, 2020 37.23 37.23 0 +0.42(+1.14%)
Jun 11, 2020 36.81 36.81 0 -2.05(-5.28%)
Jun 10, 2020 38.86 38.86 0 -0.17(-0.44%)
Jun 09, 2020 39.03 39.03 0 -0.24(-0.61%)
Jun 08, 2020 39.27 39.27 0 +0.44(+1.13%)
Jun 05, 2020 38.83 38.83 0 +0.86(+2.26%)
Jun 04, 2020 37.97 37.97 0 -0.21(-0.55%)
Jun 03, 2020 38.18 38.18 0 +0.46(+1.22%)
Jun 02, 2020 37.72 37.72 0 +0.27(+0.72%)
Jun 01, 2020 37.45 37.45 0 +0.18(+0.48%)
May 29, 2020 37.27 37.27 0 +0.24(+0.65%)
May 28, 2020 37.03 37.03 0 -0.05(-0.13%)
May 27, 2020 37.08 37.08 0 +0.42(+1.15%)
May 26, 2020 36.66 36.66 0 +0.35(+0.96%)
May 22, 2020 36.31 36.31 0 +0.07(+0.19%)
May 21, 2020 36.24 36.24 0 -0.18(-0.49%)
May 20, 2020 36.42 36.42 0 +0.57(+1.59%)
May 19, 2020 35.85 35.85 0 -0.28(-0.77%)
May 18, 2020 36.13 36.13 0 +0.93(+2.64%)
May 15, 2020 35.20 35.20 0 +0.12(+0.34%)
May 14, 2020 35.08 35.08 0 +0.26(+0.75%)
May 13, 2020 34.82 34.82 0 -0.51(-1.44%)
May 12, 2020 35.33 35.33 0 -0.59(-1.64%)
May 11, 2020 35.92 35.92 0 +0.07(+0.20%)
May 08, 2020 35.85 35.85 0 +0.52(+1.47%)
May 07, 2020 35.33 35.33 0 +0.35(+1.00%)
May 06, 2020 34.98 34.98 0 -0.18(-0.51%)
May 05, 2020 35.16 35.16 0 +0.29(+0.83%)
May 04, 2020 34.87 34.87 0 +0.17(+0.49%)
May 01, 2020 34.70 34.70 0 -0.95(-2.66%)
Apr 30, 2020 35.65 35.65 0 -0.15(-0.42%)
Apr 29, 2020 35.80 35.80 0 +0.85(+2.43%)
Apr 28, 2020 34.95 34.95 0 -0.22(-0.63%)
Apr 27, 2020 35.17 35.17 0 +0.35(+1.01%)
Apr 24, 2020 34.82 34.82 0 +0.40(+1.16%)
Apr 23, 2020 34.42 34.42 0 +0.76(+2.26%)
Apr 21, 2020 33.66 33.66 0 -0.98(-2.83%)
Apr 20, 2020 34.64 34.64 0 -0.52(-1.48%)
Apr 17, 2020 35.16 35.16 0 +0.81(+2.36%)
Apr 16, 2020 34.35 34.35 0 +0.27(+0.79%)
Apr 15, 2020 34.08 34.08 0 -0.62(-1.79%)
Apr 14, 2020 34.70 34.70 0 +0.93(+2.75%)
Apr 13, 2020 33.77 33.77 0 -0.21(-0.62%)
Apr 09, 2020 33.98 33.98 0 +0.36(+1.07%)
Apr 08, 2020 33.62 33.62 0 +0.94(+2.88%)
Apr 07, 2020 32.68 32.68 0 +0.03(+0.09%)
Apr 06, 2020 32.65 32.65 0 +1.68(+5.42%)
Apr 03, 2020 30.97 30.97 0 -0.34(-1.09%)
Apr 02, 2020 31.31 31.31 0 +0.64(+2.09%)
Apr 01, 2020 30.67 30.67 0 -1.18(-3.70%)
Mar 31, 2020 31.85 31.85 0 -0.27(-0.84%)
Mar 30, 2020 32.12 32.12 0 +0.91(+2.92%)
Mar 27, 2020 31.21 31.21 0 -1.04(-3.22%)
Mar 26, 2020 32.25 32.25 0 +1.67(+5.46%)
Mar 25, 2020 30.58 30.58 0 +0.39(+1.29%)
Mar 24, 2020 30.19 30.19 0 +2.12(+7.55%)
Mar 23, 2020 28.07 28.07 0 -0.54(-1.89%)
Mar 20, 2020 28.61 28.61 0 -0.85(-2.89%)
Mar 19, 2020 29.46 29.46 0 +0.37(+1.27%)
Mar 18, 2020 29.09 29.09 0 -1.46(-4.78%)
Mar 17, 2020 30.55 30.55 0 +1.35(+4.62%)
Mar 16, 2020 29.20 29.20 0 -3.45(-10.57%)
Mar 13, 2020 32.65 32.65 0 +2.23(+7.33%)
Mar 12, 2020 30.42 30.42 0 -2.83(-8.51%)
Mar 11, 2020 33.25 33.25 0 -1.45(-4.18%)
Mar 10, 2020 34.70 34.70 0 +1.35(+4.05%)
Mar 09, 2020 33.35 33.35 0 -2.76(-7.64%)
Mar 06, 2020 36.11 36.11 0 -0.63(-1.71%)
Mar 05, 2020 36.74 36.74 0 -1.10(-2.91%)
Mar 04, 2020 37.84 37.84 0 +1.40(+3.84%)
Mar 03, 2020 36.44 36.44 0 -0.93(-2.49%)
Mar 02, 2020 37.37 37.37 0 +1.31(+3.63%)
Feb 28, 2020 36.06 36.06 0 -0.22(-0.61%)
Feb 27, 2020 36.28 36.28 0 -1.48(-3.92%)
Feb 26, 2020 37.76 37.76 0 -0.09(-0.24%)
Feb 25, 2020 37.85 37.85 0 -1.07(-2.75%)
Feb 24, 2020 38.92 38.92 0 -1.37(-3.40%)
Feb 21, 2020 40.29 40.29 0 -0.39(-0.96%)
Feb 20, 2020 40.68 40.68 0 -0.24(-0.59%)
Feb 19, 2020 40.92 40.92 0 +0.20(+0.49%)
Feb 18, 2020 40.72 40.72 0 -0.10(-0.24%)
Feb 14, 2020 40.82 40.82 0 -0.02(-0.05%)
Feb 13, 2020 40.84 40.84 0 -0.10(-0.24%)
Feb 12, 2020 40.94 40.94 0 +0.23(+0.56%)
Feb 11, 2020 40.71 40.71 0 +0.10(+0.25%)
Feb 10, 2020 40.61 40.61 0 +0.22(+0.54%)
Feb 07, 2020 40.39 40.39 0 -0.18(-0.44%)
Feb 06, 2020 40.57 40.57 0 +0.13(+0.32%)
Feb 05, 2020 40.44 40.44 0 +0.48(+1.20%)
Feb 04, 2020 39.96 39.96 0 +0.61(+1.55%)
Feb 03, 2020 39.35 39.35 0 +0.28(+0.72%)
Jan 31, 2020 39.07 39.07 0 -0.69(-1.74%)
Jan 30, 2020 39.76 39.76 0 -0.08(-0.20%)
Jan 29, 2020 39.84 39.84 0 +0.03(+0.08%)
Jan 28, 2020 39.81 39.81 0 +0.38(+0.96%)
Jan 27, 2020 39.43 39.43 0 -0.69(-1.72%)
Jan 24, 2020 40.12 40.12 0 -0.28(-0.69%)
Jan 23, 2020 40.40 40.40 0 -0.02(-0.05%)
Jan 22, 2020 40.42 40.42 0 +0.01(+0.02%)
Jan 21, 2020 40.41 40.41 0 -0.17(-0.42%)
Jan 17, 2020 40.58 40.58 0 +0.11(+0.27%)
Jan 16, 2020 40.47 40.47 0 +0.25(+0.62%)
Jan 15, 2020 40.22 40.22 0 +0.14(+0.35%)
Jan 14, 2020 40.08 40.08 0 +0.00(+0.00%)
Jan 13, 2020 40.08 40.08 0 +0.20(+0.50%)
Jan 10, 2020 39.88 39.88 0 -0.20(-0.50%)
Jan 09, 2020 40.08 40.08 0 +0.19(+0.48%)
Jan 08, 2020 39.89 39.89 0 +0.13(+0.33%)
Jan 07, 2020 39.76 39.76 0 -0.13(-0.33%)
Jan 06, 2020 39.89 39.89 0 +0.20(+0.50%)
Jan 03, 2020 39.69 39.69 0 -0.14(-0.35%)
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.