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 )

56.36 -0.21 (-0.37%)
Daily Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 35.02 35.02 35.02 0 -0.12(-0.34%)
Apr 28, 2016 35.14 35.14 35.14 0 -0.27(-0.76%)
Apr 27, 2016 35.41 35.41 35.41 0 +0.18(+0.51%)
Apr 26, 2016 35.23 35.23 35.23 0 +0.15(+0.43%)
Apr 25, 2016 35.08 35.08 35.08 0 -0.14(-0.40%)
Apr 22, 2016 35.22 35.22 35.22 0 +0.10(+0.28%)
Apr 21, 2016 35.12 35.12 35.12 0 -0.17(-0.48%)
Apr 20, 2016 35.29 35.29 35.29 0 +0.04(+0.11%)
Apr 19, 2016 35.25 35.25 35.25 0 +0.17(+0.48%)
Apr 18, 2016 35.08 35.08 35.08 0 +0.22(+0.63%)
Apr 15, 2016 34.86 34.86 34.86 0 -0.05(-0.14%)
Apr 14, 2016 34.91 34.91 34.91 0 -0.03(-0.09%)
Apr 13, 2016 34.94 34.94 34.94 0 +0.27(+0.78%)
Apr 12, 2016 34.67 34.67 34.67 0 +0.46(+1.34%)
Apr 11, 2016 34.21 34.21 34.21 0 -0.03(-0.09%)
Apr 08, 2016 34.24 34.24 34.24 0 +0.24(+0.71%)
Apr 07, 2016 34.00 34.00 34.00 0 -0.37(-1.08%)
Apr 06, 2016 34.37 34.37 34.37 0 +0.41(+1.21%)
Apr 05, 2016 33.96 33.96 33.96 0 -0.31(-0.90%)
Apr 04, 2016 34.27 34.27 34.27 0 -0.10(-0.29%)
Apr 01, 2016 34.37 34.37 34.37 0 +0.12(+0.35%)
Mar 31, 2016 34.25 34.25 34.25 0 -0.08(-0.23%)
Mar 30, 2016 34.33 34.33 34.33 0 +0.16(+0.47%)
Mar 29, 2016 34.17 34.17 34.17 0 +0.27(+0.80%)
Mar 28, 2016 33.90 33.90 33.90 0 -0.01(-0.03%)
Mar 24, 2016 33.91 33.91 33.91 0 +0.05(+0.15%)
Mar 23, 2016 33.86 33.86 33.86 0 -0.32(-0.94%)
Mar 22, 2016 34.18 34.18 34.18 0 -0.01(-0.03%)
Mar 21, 2016 34.19 34.19 34.19 0 -0.01(-0.03%)
Mar 18, 2016 34.20 34.20 34.20 0 -0.06(-0.18%)
Mar 17, 2016 34.26 34.26 34.26 0 +0.27(+0.79%)
Mar 16, 2016 33.99 33.99 33.99 0 +0.32(+0.95%)
Mar 15, 2016 33.67 33.67 33.67 0 -0.12(-0.36%)
Mar 14, 2016 33.79 33.79 33.79 0 -0.05(-0.15%)
Mar 11, 2016 33.84 33.84 33.84 0 +0.54(+1.62%)
Mar 10, 2016 33.30 33.30 33.30 0 +0.03(+0.09%)
Mar 09, 2016 33.27 33.27 33.27 0 +0.16(+0.48%)
Mar 08, 2016 33.11 33.11 33.11 0 -0.48(-1.43%)
Mar 07, 2016 33.59 33.59 33.59 0 +0.14(+0.42%)
Mar 04, 2016 33.45 33.45 33.45 0 +0.23(+0.69%)
Mar 03, 2016 33.22 33.22 33.22 0 +0.26(+0.79%)
Mar 02, 2016 32.96 32.96 32.96 0 +0.15(+0.46%)
Mar 01, 2016 32.81 32.81 32.81 0 +0.64(+1.99%)
Feb 29, 2016 32.17 32.17 32.17 0 -0.21(-0.65%)
Feb 26, 2016 32.38 32.38 32.38 0 -0.01(-0.03%)
Feb 25, 2016 32.39 32.39 32.39 0 +0.29(+0.90%)
Feb 24, 2016 32.10 32.10 32.10 0 +0.09(+0.28%)
Feb 23, 2016 32.01 32.01 32.01 0 -0.44(-1.36%)
Feb 22, 2016 32.45 32.45 32.45 0 +0.44(+1.37%)
Feb 19, 2016 32.01 32.01 32.01 0 -0.07(-0.22%)
Feb 18, 2016 32.08 32.08 32.08 0 -0.15(-0.47%)
Feb 17, 2016 32.23 32.23 32.23 0 +0.62(+1.96%)
Feb 16, 2016 31.61 31.61 31.61 0 +0.48(+1.54%)
Feb 12, 2016 31.13 31.13 31.13 0 +0.58(+1.90%)
Feb 11, 2016 30.55 30.55 30.55 0 -0.36(-1.16%)
Feb 10, 2016 30.91 30.91 30.91 0 -0.04(-0.13%)
Feb 09, 2016 30.95 30.95 30.95 0 -0.17(-0.55%)
Feb 08, 2016 31.12 31.12 31.12 0 -0.36(-1.14%)
Feb 05, 2016 31.48 31.48 31.48 0 -0.50(-1.56%)
Feb 04, 2016 31.98 31.98 31.98 0 +0.18(+0.57%)
Feb 03, 2016 31.80 31.80 31.80 0 +0.27(+0.86%)
Feb 02, 2016 31.53 31.53 31.53 0 -0.61(-1.90%)
Feb 01, 2016 32.14 32.14 32.14 0 -0.04(-0.12%)
Jan 29, 2016 32.18 32.18 32.18 0 +0.70(+2.22%)
Jan 28, 2016 31.48 31.48 31.48 0 +0.24(+0.77%)
Jan 27, 2016 31.24 31.24 31.24 0 -0.15(-0.48%)
Jan 26, 2016 31.39 31.39 31.39 0 +0.45(+1.45%)
Jan 25, 2016 30.94 30.94 30.94 0 -0.49(-1.56%)
Jan 22, 2016 31.43 31.43 31.43 0 +0.60(+1.95%)
Jan 21, 2016 30.83 30.83 30.83 0 +0.28(+0.92%)
Jan 20, 2016 30.55 30.55 30.55 0 -0.25(-0.81%)
Jan 19, 2016 30.80 30.80 30.80 0 +0.00(+0.00%)
Jan 15, 2016 30.80 30.80 30.80 0 -0.66(-2.10%)
Jan 14, 2016 31.46 31.46 31.46 0 +0.56(+1.81%)
Jan 13, 2016 30.90 30.90 30.90 0 -0.77(-2.43%)
Jan 12, 2016 31.67 31.67 31.67 0 +0.18(+0.57%)
Jan 11, 2016 31.49 31.49 31.49 0 -0.05(-0.16%)
Jan 08, 2016 31.54 31.54 31.54 0 -0.27(-0.85%)
Jan 07, 2016 31.81 31.81 31.81 0 -0.76(-2.33%)
Jan 06, 2016 32.57 32.57 32.57 0 -0.41(-1.24%)
Jan 05, 2016 32.98 32.98 32.98 0 +0.05(+0.15%)
Jan 04, 2016 32.93 32.93 32.93 0 -0.44(-1.32%)
Dec 31, 2015 33.37 33.37 33.37 0 -0.26(-0.77%)
Dec 30, 2015 33.63 33.63 33.63 0 -0.27(-0.80%)
Dec 29, 2015 33.90 33.90 33.90 0 +0.34(+1.01%)
Dec 28, 2015 33.56 33.56 33.56 0 -0.13(-0.39%)
Dec 24, 2015 33.69 33.69 33.69 0 -0.05(-0.15%)
Dec 23, 2015 33.74 33.74 33.74 0 +0.49(+1.47%)
Dec 22, 2015 33.25 33.25 33.25 0 +0.34(+1.03%)
Dec 21, 2015 32.91 32.91 32.91 0 +0.22(+0.67%)
Dec 18, 2015 32.69 32.69 32.69 0 -2.92(-8.20%)
Dec 17, 2015 35.61 35.61 35.61 0 -0.63(-1.74%)
Dec 16, 2015 36.24 36.24 36.24 0 +0.48(+1.34%)
Dec 15, 2015 35.76 35.76 35.76 0 +0.37(+1.05%)
Dec 14, 2015 35.39 35.39 35.39 0 +0.09(+0.25%)
Dec 11, 2015 35.30 35.30 35.30 0 -0.65(-1.81%)
Dec 10, 2015 35.95 35.95 35.95 0 +0.05(+0.14%)
Dec 09, 2015 35.90 35.90 35.90 0 -0.14(-0.39%)
Dec 08, 2015 36.04 36.04 36.04 0 -0.25(-0.69%)
Dec 07, 2015 36.29 36.29 36.29 0 -0.32(-0.87%)
Dec 04, 2015 36.61 36.61 36.61 0 +0.54(+1.50%)
Dec 03, 2015 36.07 36.07 36.07 0 -0.46(-1.26%)
Dec 02, 2015 36.53 36.53 36.53 0 -0.43(-1.16%)
Dec 01, 2015 36.96 36.96 36.96 0 +0.30(+0.82%)
Nov 30, 2015 36.66 36.66 36.66 0 -0.17(-0.46%)
Nov 27, 2015 36.83 36.83 36.83 0 -0.02(-0.05%)
Nov 25, 2015 36.85 36.85 36.85 0 -0.02(-0.05%)
Nov 24, 2015 36.87 36.87 36.87 0 +0.10(+0.27%)
Nov 23, 2015 36.77 36.77 36.77 0 -0.06(-0.16%)
Nov 20, 2015 36.83 36.83 36.83 0 +0.05(+0.14%)
Nov 19, 2015 36.78 36.78 36.78 0 -0.03(-0.08%)
Nov 18, 2015 36.81 36.81 36.81 0 +0.57(+1.57%)
Nov 17, 2015 36.24 36.24 36.24 0 -0.05(-0.14%)
Nov 16, 2015 36.29 36.29 36.29 0 +0.55(+1.54%)
Nov 13, 2015 35.74 35.74 35.74 0 -0.28(-0.78%)
Nov 12, 2015 36.02 36.02 36.02 0 -0.51(-1.40%)
Nov 11, 2015 36.53 36.53 36.53 0 -0.15(-0.41%)
Nov 10, 2015 36.68 36.68 36.68 0 -0.05(-0.14%)
Nov 09, 2015 36.73 36.73 36.73 0 -0.24(-0.65%)
Nov 06, 2015 36.97 36.97 36.97 0 -0.09(-0.24%)
Nov 05, 2015 37.06 37.06 37.06 0 -0.07(-0.19%)
Nov 04, 2015 37.13 37.13 37.13 0 -0.13(-0.35%)
Nov 03, 2015 37.26 37.26 37.26 0 +0.03(+0.08%)
Nov 02, 2015 37.23 37.23 37.23 0 +0.42(+1.14%)
Oct 30, 2015 36.81 36.81 36.81 0 -0.05(-0.14%)
Oct 29, 2015 36.86 36.86 36.86 0 -0.10(-0.27%)
Oct 28, 2015 36.96 36.96 36.96 0 +0.40(+1.09%)
Oct 27, 2015 36.56 36.56 36.56 0 -0.24(-0.65%)
Oct 26, 2015 36.80 36.80 36.80 0 -0.10(-0.27%)
Oct 23, 2015 36.90 36.90 36.90 0 +0.35(+0.96%)
Oct 22, 2015 36.55 36.55 36.55 0 +0.63(+1.75%)
Oct 21, 2015 35.92 35.92 35.92 0 -0.14(-0.39%)
Oct 20, 2015 36.06 36.06 36.06 0 -0.07(-0.19%)
Oct 19, 2015 36.13 36.13 36.13 0 -0.06(-0.17%)
Oct 16, 2015 36.19 36.19 36.19 0 +0.11(+0.30%)
Oct 15, 2015 36.08 36.08 36.08 0 +0.54(+1.52%)
Oct 14, 2015 35.54 35.54 35.54 0 -0.03(-0.08%)
Oct 13, 2015 35.57 35.57 35.57 0 -0.31(-0.86%)
Oct 12, 2015 35.88 35.88 35.88 0 +0.00(+0.00%)
Oct 09, 2015 35.88 35.88 35.88 0 -0.03(-0.08%)
Oct 08, 2015 35.91 35.91 35.91 0 +0.37(+1.04%)
Oct 07, 2015 35.54 35.54 35.54 0 +0.42(+1.20%)
Oct 06, 2015 35.12 35.12 35.12 0 -0.02(-0.06%)
Oct 05, 2015 35.14 35.14 35.14 0 +0.68(+1.97%)
Oct 02, 2015 34.46 34.46 34.46 0 +0.58(+1.71%)
Oct 01, 2015 33.88 33.88 33.88 0 +0.02(+0.06%)
Sep 30, 2015 33.86 33.86 33.86 0 +0.65(+1.96%)
Sep 29, 2015 33.21 33.21 33.21 0 +0.07(+0.21%)
Sep 28, 2015 33.14 33.14 33.14 0 -0.83(-2.44%)
Sep 25, 2015 33.97 33.97 33.97 0 -0.07(-0.21%)
Sep 24, 2015 34.04 34.04 34.04 0 -0.13(-0.38%)
Sep 23, 2015 34.17 34.17 34.17 0 -0.18(-0.52%)
Sep 22, 2015 34.35 34.35 34.35 0 -0.51(-1.46%)
Sep 21, 2015 34.86 34.86 34.86 0 +0.03(+0.09%)
Sep 18, 2015 34.83 34.83 34.83 0 -0.75(-2.11%)
Sep 17, 2015 35.58 35.58 35.58 0 -0.08(-0.22%)
Sep 16, 2015 35.66 35.66 35.66 0 +0.38(+1.08%)
Sep 15, 2015 35.28 35.28 35.28 0 +0.42(+1.20%)
Sep 14, 2015 34.86 34.86 34.86 0 -0.18(-0.51%)
Sep 11, 2015 35.04 35.04 35.04 0 +0.09(+0.26%)
Sep 10, 2015 34.95 34.95 34.95 0 +0.18(+0.52%)
Sep 09, 2015 34.77 34.77 34.77 0 -0.42(-1.19%)
Sep 08, 2015 35.19 35.19 35.19 0 +0.87(+2.53%)
Sep 04, 2015 34.32 34.32 34.32 0 -0.56(-1.61%)
Sep 03, 2015 34.88 34.88 34.88 0 +0.10(+0.29%)
Sep 02, 2015 34.78 34.78 34.78 0 +0.55(+1.61%)
Sep 01, 2015 34.23 34.23 34.23 0 -0.99(-2.81%)
Aug 31, 2015 35.22 35.22 35.22 0 -0.30(-0.84%)
Aug 28, 2015 35.52 35.52 35.52 0 +0.10(+0.28%)
Aug 27, 2015 35.42 35.42 35.42 0 +0.82(+2.37%)
Aug 26, 2015 34.60 34.60 34.60 0 +1.12(+3.35%)
Aug 25, 2015 33.48 33.48 33.48 0 -0.45(-1.33%)
Aug 24, 2015 33.93 33.93 33.93 0 -1.32(-3.74%)
Aug 21, 2015 35.25 35.25 35.25 0 -1.03(-2.84%)
Aug 20, 2015 36.28 36.28 36.28 0 -0.73(-1.97%)
Aug 19, 2015 37.01 37.01 37.01 0 -0.34(-0.91%)
Aug 18, 2015 37.35 37.35 37.35 0 -0.11(-0.29%)
Aug 17, 2015 37.46 37.46 37.46 0 +0.16(+0.43%)
Aug 14, 2015 37.30 37.30 37.30 0 +0.06(+0.16%)
Aug 13, 2015 37.24 37.24 37.24 0 -0.16(-0.43%)
Aug 12, 2015 37.40 37.40 37.40 0 +0.09(+0.24%)
Aug 11, 2015 37.31 37.31 37.31 0 -0.35(-0.93%)
Aug 10, 2015 37.66 37.66 37.66 0 +0.50(+1.35%)
Aug 07, 2015 37.16 37.16 37.16 0 -0.09(-0.24%)
Aug 06, 2015 37.25 37.25 37.25 0 -0.24(-0.64%)
Aug 05, 2015 37.49 37.49 37.49 0 +0.17(+0.46%)
Aug 04, 2015 37.32 37.32 37.32 0 -0.11(-0.29%)
Aug 03, 2015 37.43 37.43 37.43 0 -0.10(-0.27%)
Jul 31, 2015 37.53 37.53 37.53 0 +0.02(+0.05%)
Jul 30, 2015 37.51 37.51 37.51 0 +0.07(+0.19%)
Jul 29, 2015 37.44 37.44 37.44 0 +0.24(+0.65%)
Jul 28, 2015 37.20 37.20 37.20 0 +0.58(+1.58%)
Jul 27, 2015 36.62 36.62 36.62 0 -0.11(-0.30%)
Jul 24, 2015 36.73 36.73 36.73 0 -0.49(-1.32%)
Jul 23, 2015 37.22 37.22 37.22 0 -0.19(-0.51%)
Jul 22, 2015 37.41 37.41 37.41 0 -0.15(-0.40%)
Jul 21, 2015 37.56 37.56 37.56 0 -0.18(-0.48%)
Jul 20, 2015 37.74 37.74 37.74 0 -0.02(-0.05%)
Jul 17, 2015 37.76 37.76 37.76 0 +0.05(+0.13%)
Jul 16, 2015 37.71 37.71 37.71 0 +0.28(+0.75%)
Jul 15, 2015 37.43 37.43 37.43 0 -0.09(-0.24%)
Jul 14, 2015 37.52 37.52 37.52 0 +0.23(+0.62%)
Jul 13, 2015 37.29 37.29 37.29 0 +0.35(+0.95%)
Jul 10, 2015 36.94 36.94 36.94 0 +0.42(+1.15%)
Jul 09, 2015 36.52 36.52 36.52 0 +0.10(+0.27%)
Jul 08, 2015 36.42 36.42 36.42 0 -0.59(-1.59%)
Jul 07, 2015 37.01 37.01 37.01 0 +0.21(+0.57%)
Jul 06, 2015 36.80 36.80 36.80 0 -0.18(-0.49%)
Jul 02, 2015 36.98 36.98 36.98 0 -0.04(-0.11%)
Jul 01, 2015 37.02 37.02 37.02 0 +0.19(+0.52%)
Jun 30, 2015 36.83 36.83 36.83 0 +0.07(+0.19%)
Jun 29, 2015 36.76 36.76 36.76 0 -0.80(-2.13%)
Jun 26, 2015 37.56 37.56 37.56 0 -0.07(-0.19%)
Jun 25, 2015 37.63 37.63 37.63 0 -0.14(-0.37%)
Jun 24, 2015 37.77 37.77 37.77 0 -0.30(-0.79%)
Jun 23, 2015 38.07 38.07 38.07 0 +0.02(+0.05%)
Jun 22, 2015 38.05 38.05 38.05 0 +0.23(+0.61%)
Jun 19, 2015 37.82 37.82 37.82 0 -0.31(-0.81%)
Jun 18, 2015 38.13 38.13 38.13 0 +0.36(+0.95%)
Jun 17, 2015 37.77 37.77 37.77 0 +0.08(+0.21%)
Jun 16, 2015 37.69 37.69 37.69 0 +0.17(+0.45%)
Jun 15, 2015 37.52 37.52 37.52 0 -0.15(-0.40%)
Jun 12, 2015 37.67 37.67 37.67 0 -0.29(-0.76%)
Jun 11, 2015 37.86 37.86 37.96 0 +0.10(+0.26%)
Jun 10, 2015 37.86 37.86 37.86 0 +0.48(+1.28%)
Jun 09, 2015 37.38 37.38 37.38 0 -0.20(-0.53%)
Jun 05, 2015 37.58 37.58 37.58 0 -0.15(-0.40%)
Jun 04, 2015 37.73 37.73 37.73 0 -0.29(-0.76%)
Jun 03, 2015 38.02 38.02 38.02 0 +0.07(+0.18%)
Jun 02, 2015 37.95 37.95 37.95 0 +0.05(+0.13%)
Jun 01, 2015 37.90 37.90 37.90 0 +0.00(+0.00%)
May 29, 2015 37.90 37.90 37.90 0 -0.20(-0.52%)
May 28, 2015 38.10 38.10 38.10 0 -0.09(-0.24%)
May 27, 2015 38.19 38.19 38.19 0 +0.33(+0.87%)
May 26, 2015 37.86 37.86 37.86 0 -0.45(-1.17%)
May 22, 2015 38.31 38.31 38.31 0 -0.12(-0.31%)
May 21, 2015 38.43 38.43 38.43 0 +0.16(+0.42%)
May 20, 2015 38.27 38.27 38.27 0 +0.05(+0.13%)
May 19, 2015 38.22 38.22 38.22 0 -0.09(-0.23%)
May 18, 2015 38.31 38.31 38.31 0 +0.03(+0.08%)
May 15, 2015 38.28 38.28 38.28 0 +0.04(+0.10%)
May 14, 2015 38.24 38.24 38.24 0 +0.39(+1.03%)
May 13, 2015 37.85 37.85 37.85 0 -0.01(-0.03%)
May 12, 2015 37.86 37.86 37.86 0 -0.10(-0.26%)
May 11, 2015 37.96 37.96 37.96 0 -0.20(-0.52%)
May 08, 2015 38.16 38.16 38.16 0 +0.53(+1.41%)
May 07, 2015 37.63 37.63 37.63 0 +0.07(+0.19%)
May 06, 2015 37.56 37.56 37.56 0 -0.18(-0.48%)
May 05, 2015 37.74 37.74 37.74 0 -0.44(-1.15%)
May 04, 2015 38.18 38.18 38.18 0 +0.09(+0.24%)
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.