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 (%)
Mar 31, 2015 36.88 36.88 36.88 0 -0.35(-0.94%)
Mar 30, 2015 37.23 37.23 37.23 0 +0.38(+1.03%)
Mar 27, 2015 36.85 36.85 36.85 0 +0.10(+0.27%)
Mar 26, 2015 36.75 36.75 36.75 0 -0.10(-0.27%)
Mar 25, 2015 36.85 36.85 36.85 0 -0.42(-1.13%)
Mar 24, 2015 37.27 37.27 37.27 0 -0.19(-0.51%)
Mar 23, 2015 37.46 37.46 37.46 0 -0.07(-0.19%)
Mar 20, 2015 37.53 37.53 37.53 0 +0.31(+0.83%)
Mar 19, 2015 37.22 37.22 37.22 0 -0.14(-0.37%)
Mar 18, 2015 37.36 37.36 37.36 0 +0.48(+1.30%)
Mar 17, 2015 36.88 36.88 36.88 0 -0.09(-0.24%)
Mar 16, 2015 36.97 36.97 36.97 0 +0.52(+1.43%)
Mar 13, 2015 36.45 36.45 36.45 0 -0.63(-1.70%)
Mar 12, 2015 37.08 37.08 37.08 0 +0.38(+1.04%)
Mar 11, 2015 36.70 36.70 36.70 0 -0.09(-0.24%)
Mar 10, 2015 36.79 36.79 36.79 0 -0.59(-1.58%)
Mar 09, 2015 37.38 37.38 37.38 0 +0.04(+0.11%)
Mar 06, 2015 37.34 37.34 37.34 0 -0.58(-1.53%)
Mar 05, 2015 37.92 37.92 37.92 0 -0.02(-0.05%)
Mar 04, 2015 37.94 37.94 37.94 0 -0.14(-0.37%)
Mar 03, 2015 38.08 38.08 38.08 0 -0.20(-0.52%)
Mar 02, 2015 38.28 38.28 38.28 0 +0.17(+0.45%)
Feb 27, 2015 38.11 38.11 38.11 0 -0.09(-0.24%)
Feb 26, 2015 38.20 38.20 38.20 0 -0.06(-0.16%)
Feb 25, 2015 38.26 38.26 38.26 0 -0.01(-0.03%)
Feb 24, 2015 38.27 38.27 38.27 0 +0.16(+0.42%)
Feb 23, 2015 38.11 38.11 38.11 0 -0.06(-0.16%)
Feb 20, 2015 38.17 38.17 38.17 0 +0.20(+0.53%)
Feb 19, 2015 37.97 37.97 37.97 0 -0.02(-0.05%)
Feb 18, 2015 37.99 37.99 37.99 0 +0.04(+0.11%)
Feb 17, 2015 37.95 37.95 37.95 0 +0.04(+0.11%)
Feb 13, 2015 37.91 37.91 37.91 0 +0.17(+0.45%)
Feb 12, 2015 37.74 37.74 37.74 0 +0.37(+0.99%)
Feb 11, 2015 37.37 37.37 37.37 0 +0.00(+0.00%)
Feb 10, 2015 37.37 37.37 37.37 0 +0.38(+1.03%)
Feb 09, 2015 36.99 36.99 36.99 0 -0.12(-0.32%)
Feb 06, 2015 37.11 37.11 37.11 0 -0.21(-0.56%)
Feb 05, 2015 37.32 37.32 37.32 0 +0.31(+0.84%)
Feb 04, 2015 37.01 37.01 37.01 0 -0.37(-0.99%)
Feb 03, 2015 37.38 37.38 37.38 0 +0.55(+1.49%)
Feb 02, 2015 36.83 36.83 36.83 0 +0.48(+1.32%)
Jan 30, 2015 36.35 36.35 36.35 0 -0.38(-1.03%)
Jan 29, 2015 36.73 36.73 36.73 0 +0.25(+0.69%)
Jan 28, 2015 36.48 36.48 36.48 0 -0.52(-1.41%)
Jan 27, 2015 37.00 37.00 37.00 0 -0.34(-0.91%)
Jan 26, 2015 37.34 37.34 37.34 0 +0.09(+0.24%)
Jan 23, 2015 37.25 37.25 37.25 0 -0.18(-0.48%)
Jan 22, 2015 37.43 37.43 37.43 0 +0.44(+1.19%)
Jan 21, 2015 36.99 36.99 36.99 0 +0.24(+0.65%)
Jan 20, 2015 36.75 36.75 36.75 0 +0.03(+0.08%)
Jan 16, 2015 36.72 36.72 36.72 0 +0.53(+1.46%)
Jan 15, 2015 36.19 36.19 36.19 0 -0.15(-0.41%)
Jan 14, 2015 36.34 36.34 36.34 0 -0.10(-0.27%)
Jan 13, 2015 36.44 36.44 36.44 0 -0.11(-0.30%)
Jan 12, 2015 36.55 36.55 36.55 0 -0.21(-0.57%)
Jan 09, 2015 36.76 36.76 36.76 0 -0.25(-0.68%)
Jan 08, 2015 37.01 37.01 37.01 0 +0.57(+1.56%)
Jan 07, 2015 36.44 36.44 36.44 0 +0.40(+1.11%)
Jan 06, 2015 36.04 36.04 36.04 0 -0.33(-0.91%)
Jan 05, 2015 36.37 36.37 36.37 0 -0.67(-1.81%)
Jan 02, 2015 37.04 37.04 37.04 0 -0.04(-0.11%)
Dec 31, 2014 37.08 37.08 37.08 0 -0.34(-0.91%)
Dec 30, 2014 37.42 37.42 37.42 0 -0.27(-0.72%)
Dec 29, 2014 37.69 37.69 37.69 0 +0.04(+0.11%)
Dec 26, 2014 37.65 37.65 37.65 0 +0.17(+0.45%)
Dec 24, 2014 37.48 37.48 37.48 0 +0.07(+0.19%)
Dec 23, 2014 37.41 37.41 37.41 0 -3.66(-8.91%)
Dec 22, 2014 41.07 41.07 41.07 0 -0.11(-0.27%)
Dec 19, 2014 41.18 41.18 41.18 0 +0.18(+0.44%)
Dec 18, 2014 41.00 41.00 41.00 0 +0.92(+2.30%)
Dec 17, 2014 40.08 40.08 40.08 0 +0.73(+1.86%)
Dec 16, 2014 39.35 39.35 39.35 0 -0.18(-0.46%)
Dec 15, 2014 39.53 39.53 39.53 0 -0.36(-0.90%)
Dec 12, 2014 39.89 39.89 39.89 0 -0.63(-1.55%)
Dec 11, 2014 40.52 40.52 40.52 0 +0.12(+0.30%)
Dec 10, 2014 40.40 40.40 40.40 0 -0.70(-1.70%)
Dec 09, 2014 41.10 41.10 41.10 0 -0.07(-0.17%)
Dec 08, 2014 41.17 41.17 41.17 0 -0.32(-0.77%)
Dec 05, 2014 41.49 41.49 41.49 0 +0.08(+0.19%)
Dec 04, 2014 41.41 41.41 41.41 0 -0.14(-0.34%)
Dec 03, 2014 41.55 41.55 41.55 0 +0.07(+0.17%)
Dec 02, 2014 41.48 41.48 41.48 0 +0.21(+0.51%)
Dec 01, 2014 41.27 41.27 41.27 0 -0.25(-0.60%)
Nov 28, 2014 41.52 41.52 41.52 0 -0.14(-0.34%)
Nov 26, 2014 41.66 41.66 41.66 0 +0.18(+0.43%)
Nov 25, 2014 41.48 41.48 41.48 0 -0.08(-0.19%)
Nov 24, 2014 41.56 41.56 41.56 0 +0.05(+0.12%)
Nov 21, 2014 41.51 41.51 41.51 0 +0.29(+0.70%)
Nov 20, 2014 41.22 41.22 41.22 0 +0.02(+0.05%)
Nov 19, 2014 41.20 41.20 41.20 0 -0.08(-0.19%)
Nov 18, 2014 41.28 41.28 41.28 0 +0.27(+0.66%)
Nov 17, 2014 41.01 41.01 41.01 0 +0.06(+0.15%)
Nov 14, 2014 40.95 40.95 40.95 0 +0.00(+0.00%)
Nov 13, 2014 40.95 40.95 40.95 0 +0.02(+0.05%)
Nov 12, 2014 40.93 40.93 40.93 0 -0.09(-0.22%)
Nov 11, 2014 41.02 41.02 41.02 0 +0.05(+0.12%)
Nov 10, 2014 40.97 40.97 40.97 0 +0.17(+0.42%)
Nov 07, 2014 40.80 40.80 40.80 0 +0.04(+0.10%)
Nov 06, 2014 40.76 40.76 40.76 0 +0.14(+0.34%)
Nov 05, 2014 40.62 40.62 40.62 0 +0.25(+0.62%)
Nov 04, 2014 40.37 40.37 40.37 0 -0.22(-0.54%)
Nov 03, 2014 40.59 40.59 40.59 0 -0.11(-0.27%)
Oct 31, 2014 40.70 40.70 40.70 0 +0.44(+1.09%)
Oct 30, 2014 40.26 40.26 40.26 0 +0.28(+0.70%)
Oct 29, 2014 39.98 39.98 39.98 0 -0.11(-0.27%)
Oct 28, 2014 40.09 40.09 40.09 0 +0.59(+1.49%)
Oct 27, 2014 39.50 39.50 39.50 0 -0.08(-0.20%)
Oct 24, 2014 39.58 39.58 39.58 0 +0.25(+0.64%)
Oct 23, 2014 39.33 39.33 39.33 0 +0.48(+1.24%)
Oct 22, 2014 38.85 38.85 38.85 0 -0.19(-0.49%)
Oct 21, 2014 39.04 39.04 39.04 0 +0.77(+2.01%)
Oct 20, 2014 38.27 38.27 38.27 0 +0.32(+0.84%)
Oct 17, 2014 37.95 37.95 37.95 0 +0.51(+1.36%)
Oct 16, 2014 37.44 37.44 37.44 0 +0.10(+0.27%)
Oct 15, 2014 37.34 37.34 37.34 0 -0.20(-0.53%)
Oct 14, 2014 37.54 37.54 37.54 0 -0.05(-0.13%)
Oct 13, 2014 37.59 37.59 37.59 0 -0.54(-1.42%)
Oct 10, 2014 38.13 38.13 38.13 0 -0.54(-1.40%)
Oct 09, 2014 38.67 38.67 38.67 0 -0.83(-2.10%)
Oct 08, 2014 39.50 39.50 39.50 0 +0.68(+1.75%)
Oct 07, 2014 38.82 38.82 38.82 0 -0.57(-1.45%)
Oct 06, 2014 39.39 39.39 39.39 0 -0.03(-0.08%)
Oct 03, 2014 39.42 39.42 39.42 0 +0.34(+0.87%)
Oct 02, 2014 39.08 39.08 39.08 0 -0.11(-0.28%)
Oct 01, 2014 39.19 39.19 39.19 0 -0.47(-1.19%)
Sep 30, 2014 39.66 39.66 39.66 0 -0.11(-0.28%)
Sep 29, 2014 39.77 39.77 39.77 0 -0.14(-0.35%)
Sep 26, 2014 39.91 39.91 39.91 0 +0.35(+0.88%)
Sep 25, 2014 39.56 39.56 39.56 0 -0.60(-1.49%)
Sep 24, 2014 40.16 40.16 40.16 0 +0.33(+0.83%)
Sep 23, 2014 39.83 39.83 39.83 0 -0.27(-0.67%)
Sep 22, 2014 40.10 40.10 40.10 0 -0.33(-0.82%)
Sep 19, 2014 40.43 40.43 40.43 0 -0.17(-0.42%)
Sep 18, 2014 40.60 40.60 40.60 0 +0.26(+0.64%)
Sep 17, 2014 40.34 40.34 40.34 0 +0.06(+0.15%)
Sep 16, 2014 40.28 40.28 40.28 0 +0.33(+0.83%)
Sep 15, 2014 39.95 39.95 39.95 0 -0.02(-0.05%)
Sep 12, 2014 39.97 39.97 39.97 0 -0.26(-0.65%)
Sep 11, 2014 40.21 40.21 40.23 0 +0.02(+0.05%)
Sep 10, 2014 40.21 40.21 40.21 0 +0.17(+0.42%)
Sep 09, 2014 40.04 40.04 40.04 0 -0.19(-0.47%)
Sep 08, 2014 40.23 40.23 40.23 0 -0.17(-0.42%)
Sep 05, 2014 40.40 40.40 40.40 0 +0.13(+0.32%)
Sep 04, 2014 40.27 40.27 40.27 0 -0.13(-0.32%)
Sep 03, 2014 40.40 40.40 40.40 0 +0.08(+0.20%)
Sep 02, 2014 40.32 40.32 40.32 0 -0.07(-0.17%)
Aug 29, 2014 40.39 40.39 40.39 0 +0.14(+0.35%)
Aug 28, 2014 40.25 40.25 40.25 0 -0.04(-0.10%)
Aug 27, 2014 40.29 40.29 40.29 0 +0.06(+0.15%)
Aug 26, 2014 40.23 40.23 40.23 0 +0.05(+0.12%)
Aug 25, 2014 40.18 40.18 40.18 0 +0.26(+0.65%)
Aug 22, 2014 39.92 39.92 39.92 0 -0.07(-0.18%)
Aug 21, 2014 39.99 39.99 39.99 0 +0.11(+0.28%)
Aug 20, 2014 39.88 39.88 39.88 0 +0.04(+0.10%)
Aug 19, 2014 39.84 39.84 39.84 0 +0.22(+0.56%)
Aug 18, 2014 39.62 39.62 39.62 0 +0.27(+0.69%)
Aug 15, 2014 39.35 39.35 39.35 0 +0.08(+0.20%)
Aug 14, 2014 39.27 39.27 39.27 0 +0.21(+0.54%)
Aug 13, 2014 39.06 39.06 39.06 0 +0.23(+0.59%)
Aug 12, 2014 38.83 38.83 38.83 0 -0.07(-0.18%)
Aug 11, 2014 38.90 38.90 38.90 0 +0.15(+0.39%)
Aug 08, 2014 38.75 38.75 38.75 0 +0.39(+1.02%)
Aug 07, 2014 38.36 38.36 38.36 0 -0.24(-0.62%)
Aug 06, 2014 38.60 38.60 38.60 0 -0.05(-0.13%)
Aug 05, 2014 38.65 38.65 38.65 38.65 0 -0.30(-0.77%)
Aug 04, 2014 38.95 38.95 38.95 38.95 0 +0.27(+0.70%)
Aug 01, 2014 38.68 38.68 38.68 0 -0.20(-0.51%)
Jul 31, 2014 38.88 38.88 38.88 0 -0.68(-1.72%)
Jul 30, 2014 39.56 39.56 39.56 0 +0.06(+0.15%)
Jul 29, 2014 39.50 39.50 39.50 0 -0.07(-0.18%)
Jul 28, 2014 39.57 39.57 39.57 0 +0.03(+0.08%)
Jul 25, 2014 39.54 39.54 39.54 0 -0.26(-0.65%)
Jul 24, 2014 39.80 39.80 39.80 0 +0.02(+0.05%)
Jul 22, 2014 39.78 39.78 39.78 0 +0.19(+0.48%)
Jul 21, 2014 39.59 39.59 39.59 0 -0.07(-0.18%)
Jul 18, 2014 39.66 39.66 39.66 0 +0.44(+1.12%)
Jul 17, 2014 39.22 39.22 39.22 0 -0.45(-1.13%)
Jul 16, 2014 39.67 39.67 39.67 0 +0.18(+0.46%)
Jul 15, 2014 39.49 39.49 39.49 0 -0.21(-0.53%)
Jul 14, 2014 39.70 39.70 39.70 0 +0.15(+0.38%)
Jul 11, 2014 39.55 39.55 39.55 0 +0.08(+0.20%)
Jul 10, 2014 39.47 39.47 39.47 0 -0.18(-0.45%)
Jul 09, 2014 39.65 39.65 39.65 0 +0.14(+0.35%)
Jul 08, 2014 39.51 39.51 39.51 0 -0.24(-0.60%)
Jul 07, 2014 39.75 39.75 39.75 0 -0.22(-0.55%)
Jul 03, 2014 39.97 39.97 39.97 0 +0.20(+0.50%)
Jul 02, 2014 39.77 39.77 39.77 0 +0.07(+0.18%)
Jul 01, 2014 39.70 39.70 39.70 0 +0.27(+0.68%)
Jun 30, 2014 39.43 39.43 39.43 0 +0.00(+0.00%)
Jun 27, 2014 39.43 39.43 39.43 0 +0.07(+0.18%)
Jun 26, 2014 39.36 39.36 39.36 0 -0.05(-0.13%)
Jun 25, 2014 39.41 39.41 39.41 0 +0.18(+0.46%)
Jun 24, 2014 39.23 39.23 39.23 0 -0.28(-0.71%)
Jun 23, 2014 39.51 39.51 39.51 0 -0.05(-0.13%)
Jun 20, 2014 39.56 39.56 39.56 0 +0.04(+0.10%)
Jun 19, 2014 39.52 39.52 39.52 0 +0.08(+0.20%)
Jun 18, 2014 39.44 39.44 39.44 0 +0.32(+0.82%)
Jun 17, 2014 39.12 39.12 39.12 0 +0.00(+0.00%)
Jun 16, 2014 39.12 39.12 39.12 0 +0.02(+0.05%)
Jun 13, 2014 39.10 39.10 39.10 0 -0.01(-0.03%)
Jun 12, 2014 39.11 39.11 39.11 0 -0.22(-0.56%)
Jun 11, 2014 39.33 39.33 39.33 0 -0.10(-0.25%)
Jun 10, 2014 39.43 39.43 39.43 0 +0.03(+0.08%)
Jun 09, 2014 39.40 39.40 39.40 0 -0.05(-0.13%)
Jun 06, 2014 39.45 39.45 39.45 39.45 0 +0.16(+0.41%)
Jun 05, 2014 39.29 39.29 39.29 0 +0.22(+0.56%)
Jun 04, 2014 39.07 39.07 39.07 0 +0.09(+0.23%)
Jun 03, 2014 38.98 38.98 38.98 0 +0.03(+0.08%)
Jun 02, 2014 38.95 38.95 38.95 0 +0.06(+0.15%)
May 30, 2014 38.89 38.89 38.89 0 +0.02(+0.05%)
May 29, 2014 38.87 38.87 38.87 0 +0.20(+0.52%)
May 28, 2014 38.67 38.67 38.67 0 +0.01(+0.03%)
May 27, 2014 38.66 38.66 38.66 0 +0.23(+0.60%)
May 23, 2014 38.43 38.43 38.43 0 +0.14(+0.37%)
May 22, 2014 38.29 38.29 38.29 38.29 0 +0.08(+0.21%)
May 21, 2014 38.21 38.21 38.21 0 +0.28(+0.74%)
May 20, 2014 37.93 37.93 37.93 37.93 0 -0.21(-0.55%)
May 19, 2014 38.14 38.14 38.14 0 +0.15(+0.39%)
May 16, 2014 37.99 37.99 37.99 0 +0.16(+0.42%)
May 15, 2014 37.83 37.83 37.83 0 -0.29(-0.76%)
May 14, 2014 38.12 38.12 38.12 0 -0.10(-0.26%)
May 13, 2014 38.22 38.22 38.22 0 +0.01(+0.03%)
May 12, 2014 38.21 38.21 38.21 0 +0.32(+0.84%)
May 09, 2014 37.89 37.89 37.89 0 +0.02(+0.05%)
May 08, 2014 37.87 37.87 37.87 0 -0.04(-0.11%)
May 07, 2014 37.91 37.91 37.91 0 +0.26(+0.69%)
May 06, 2014 37.65 37.65 37.65 0 -0.25(-0.66%)
May 05, 2014 37.90 37.90 37.90 0 +0.11(+0.29%)
May 02, 2014 37.79 37.79 37.79 37.79 0 -0.02(-0.05%)
May 01, 2014 37.81 37.81 37.81 0 +0.02(+0.05%)
Apr 30, 2014 37.79 37.79 37.79 0 +0.15(+0.40%)
Apr 29, 2014 37.64 37.64 37.64 0 +0.24(+0.64%)
Apr 28, 2014 37.40 37.40 37.40 0 +0.11(+0.29%)
Apr 25, 2014 37.29 37.29 37.29 0 -0.34(-0.90%)
Apr 24, 2014 37.63 37.63 37.63 0 +0.13(+0.35%)
Apr 23, 2014 37.50 37.50 37.50 0 -0.10(-0.27%)
Apr 22, 2014 37.60 37.60 37.60 0 +0.21(+0.56%)
Apr 21, 2014 37.39 37.39 37.39 0 +0.16(+0.43%)
Apr 17, 2014 37.23 37.23 37.23 0 +0.05(+0.13%)
Apr 16, 2014 37.18 37.18 37.18 0 +0.32(+0.87%)
Apr 15, 2014 36.86 36.86 36.86 0 +0.19(+0.52%)
Apr 14, 2014 36.67 36.67 36.67 0 +0.28(+0.77%)
Apr 11, 2014 36.39 36.39 36.39 0 -0.34(-0.93%)
Apr 10, 2014 36.73 36.73 36.73 0 -0.77(-2.05%)
Apr 09, 2014 37.50 37.50 37.50 0 +0.35(+0.94%)
Apr 08, 2014 37.15 37.15 37.15 0 +0.12(+0.32%)
Apr 07, 2014 37.03 37.03 37.03 0 -0.31(-0.83%)
Apr 04, 2014 37.34 37.34 37.34 0 -0.42(-1.11%)
Apr 03, 2014 37.76 37.76 37.76 0 -0.05(-0.13%)
Apr 02, 2014 37.81 37.81 37.81 0 +0.12(+0.32%)
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.