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 (%)
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%)
Apr 01, 2014 37.69 37.69 37.69 0 +0.30(+0.80%)
Mar 31, 2014 37.39 37.39 37.39 0 +0.32(+0.86%)
Mar 28, 2014 37.07 37.07 37.07 0 +0.14(+0.38%)
Mar 27, 2014 36.93 36.93 36.93 0 -0.01(-0.03%)
Mar 26, 2014 36.94 36.94 36.94 0 -0.16(-0.43%)
Mar 25, 2014 37.10 37.10 37.10 0 +0.18(+0.49%)
Mar 24, 2014 36.92 36.92 36.92 0 -0.14(-0.38%)
Mar 21, 2014 37.06 37.06 37.06 0 -0.15(-0.40%)
Mar 20, 2014 37.21 37.21 37.21 0 +0.17(+0.46%)
Mar 19, 2014 37.04 37.04 37.04 37.04 0 -0.21(-0.56%)
Mar 18, 2014 37.25 37.25 37.25 37.25 0 +0.34(+0.92%)
Mar 17, 2014 36.91 36.91 36.91 0 +0.34(+0.93%)
Mar 14, 2014 36.57 36.57 36.57 0 -0.24(-0.65%)
Mar 13, 2014 36.81 36.81 36.81 0 -0.41(-1.10%)
Mar 12, 2014 37.22 37.22 37.22 0 -0.01(-0.03%)
Mar 11, 2014 37.23 37.23 37.23 0 -0.21(-0.56%)
Mar 10, 2014 37.44 37.44 37.44 0 -0.02(-0.05%)
Mar 07, 2014 37.46 37.46 37.46 0 -0.07(-0.19%)
Mar 06, 2014 37.53 37.53 37.53 0 +0.04(+0.11%)
Mar 05, 2014 37.49 37.49 37.49 0 -0.02(-0.05%)
Mar 04, 2014 37.51 37.51 37.51 0 +0.52(+1.41%)
Mar 03, 2014 36.99 36.99 36.99 0 -0.32(-0.86%)
Feb 28, 2014 37.31 37.31 37.31 0 +0.10(+0.27%)
Feb 27, 2014 37.21 37.21 37.21 0 +0.19(+0.51%)
Feb 26, 2014 37.02 37.02 37.02 0 -0.04(-0.11%)
Feb 25, 2014 37.06 37.06 37.06 0 -0.02(-0.05%)
Feb 24, 2014 37.08 37.08 37.08 0 +0.22(+0.60%)
Feb 21, 2014 36.86 36.86 36.86 0 -0.04(-0.11%)
Feb 20, 2014 36.90 36.90 36.90 0 +0.30(+0.82%)
Feb 19, 2014 36.60 36.60 36.60 0 -0.22(-0.60%)
Feb 18, 2014 36.82 36.82 36.82 0 +0.12(+0.33%)
Feb 14, 2014 36.70 36.70 36.70 36.70 0 +0.16(+0.44%)
Feb 13, 2014 36.54 36.54 36.54 0 +0.22(+0.61%)
Feb 12, 2014 36.32 36.32 36.32 0 +0.05(+0.14%)
Feb 11, 2014 36.27 36.27 36.27 36.27 0 +0.39(+1.09%)
Feb 10, 2014 35.88 35.88 35.88 0 +0.02(+0.06%)
Feb 07, 2014 35.86 35.86 35.86 0 +0.46(+1.30%)
Feb 06, 2014 35.40 35.40 35.40 0 +0.43(+1.23%)
Feb 05, 2014 34.97 34.97 34.97 0 -0.15(-0.43%)
Feb 04, 2014 35.12 35.12 35.12 0 +0.28(+0.80%)
Feb 03, 2014 34.84 34.84 34.84 0 -0.84(-2.35%)
Jan 31, 2014 35.68 35.68 35.68 0 -0.20(-0.56%)
Jan 30, 2014 35.88 35.88 35.88 0 +0.38(+1.07%)
Jan 29, 2014 35.50 35.50 35.50 0 -0.29(-0.81%)
Jan 28, 2014 35.79 35.79 35.79 35.79 0 +0.22(+0.62%)
Jan 27, 2014 35.57 35.57 35.57 0 -0.21(-0.59%)
Jan 24, 2014 35.78 35.78 35.78 0 -0.75(-2.05%)
Jan 23, 2014 36.53 36.53 36.53 0 -0.26(-0.71%)
Jan 22, 2014 36.79 36.79 36.79 0 +0.14(+0.38%)
Jan 21, 2014 36.65 36.65 36.65 0 +0.18(+0.49%)
Jan 17, 2014 36.47 36.47 36.47 0 -0.13(-0.36%)
Jan 16, 2014 36.60 36.60 36.60 0 +0.02(+0.05%)
Jan 15, 2014 36.58 36.58 36.58 0 +0.13(+0.36%)
Jan 14, 2014 36.45 36.45 36.45 0 +0.38(+1.05%)
Jan 13, 2014 36.07 36.07 36.07 0 -0.41(-1.12%)
Jan 10, 2014 36.48 36.48 36.48 0 +0.12(+0.33%)
Jan 09, 2014 36.36 36.36 36.36 0 +0.03(+0.08%)
Jan 08, 2014 36.33 36.33 36.33 0 -0.03(-0.08%)
Jan 07, 2014 36.36 36.36 36.36 0 +0.20(+0.55%)
Jan 06, 2014 36.16 36.16 36.16 0 -0.14(-0.39%)
Jan 03, 2014 36.30 36.30 36.30 0 -0.09(-0.25%)
Jan 02, 2014 36.39 36.39 36.39 0 -0.31(-0.84%)
Dec 31, 2013 36.70 36.70 36.70 0 +0.11(+0.30%)
Dec 30, 2013 36.59 36.59 36.59 0 +0.00(+0.00%)
Dec 27, 2013 36.59 36.59 36.59 0 +0.05(+0.14%)
Dec 26, 2013 36.54 36.54 36.54 0 +0.20(+0.55%)
Dec 24, 2013 36.34 36.34 36.34 0 +0.09(+0.25%)
Dec 23, 2013 36.25 36.25 36.25 0 -2.54(-6.55%)
Dec 20, 2013 38.79 38.79 38.79 0 +0.21(+0.54%)
Dec 19, 2013 38.58 38.58 38.58 0 +0.03(+0.08%)
Dec 18, 2013 38.55 38.55 38.55 0 +0.61(+1.61%)
Dec 17, 2013 37.94 37.94 37.94 0 -0.11(-0.29%)
Dec 16, 2013 38.05 38.05 38.05 0 +0.22(+0.58%)
Dec 13, 2013 37.83 37.83 37.83 0 -0.03(-0.08%)
Dec 12, 2013 37.86 37.86 37.86 0 -0.17(-0.45%)
Dec 11, 2013 38.03 38.03 38.03 0 -0.38(-0.99%)
Dec 10, 2013 38.41 38.41 38.41 0 -0.12(-0.31%)
Dec 09, 2013 38.53 38.53 38.53 0 +0.15(+0.39%)
Dec 06, 2013 38.38 38.38 38.38 0 +0.39(+1.03%)
Dec 05, 2013 37.99 37.99 37.99 0 -0.11(-0.29%)
Dec 04, 2013 38.10 38.10 38.10 0 -0.08(-0.21%)
Dec 03, 2013 38.18 38.18 38.18 0 -0.09(-0.24%)
Dec 02, 2013 38.27 38.27 38.27 0 -0.12(-0.31%)
Nov 29, 2013 38.39 38.39 38.39 0 +0.04(+0.10%)
Nov 27, 2013 38.35 38.35 38.35 0 +0.12(+0.31%)
Nov 26, 2013 38.23 38.23 38.23 0 -0.02(-0.05%)
Nov 25, 2013 38.25 38.25 38.25 0 -0.02(-0.05%)
Nov 22, 2013 38.27 38.27 38.27 0 +0.24(+0.63%)
Nov 21, 2013 38.03 38.03 38.03 38.03 0 +0.21(+0.56%)
Nov 20, 2013 37.82 37.82 37.82 0 -0.13(-0.34%)
Nov 19, 2013 37.95 37.95 37.95 0 -0.07(-0.18%)
Nov 18, 2013 38.02 38.02 38.02 0 -0.08(-0.21%)
Nov 15, 2013 38.10 38.10 38.10 0 +0.16(+0.42%)
Nov 14, 2013 37.94 37.94 37.94 0 +0.13(+0.34%)
Nov 13, 2013 37.81 37.81 37.81 0 +0.32(+0.85%)
Nov 12, 2013 37.49 37.49 37.49 0 -0.07(-0.19%)
Nov 11, 2013 37.56 37.56 37.56 0 +0.02(+0.05%)
Nov 08, 2013 37.54 37.54 37.54 0 +0.36(+0.97%)
Nov 07, 2013 37.18 37.18 37.18 0 -0.49(-1.30%)
Nov 06, 2013 37.67 37.67 37.67 0 +0.13(+0.35%)
Nov 05, 2013 37.54 37.54 37.54 0 -0.11(-0.29%)
Nov 04, 2013 37.65 37.65 37.65 0 +0.05(+0.13%)
Nov 01, 2013 37.60 37.60 37.60 0 +0.14(+0.37%)
Oct 31, 2013 37.46 37.46 37.46 0 -0.13(-0.35%)
Oct 30, 2013 37.59 37.59 37.59 0 -0.11(-0.29%)
Oct 29, 2013 37.70 37.70 37.70 0 +0.25(+0.67%)
Oct 28, 2013 37.45 37.45 37.45 0 +0.04(+0.11%)
Oct 25, 2013 37.41 37.41 37.41 0 +0.15(+0.40%)
Oct 24, 2013 37.26 37.26 37.26 0 +0.15(+0.40%)
Oct 23, 2013 37.11 37.11 37.11 0 +0.05(+0.13%)
Oct 21, 2013 37.06 37.06 37.06 0 +0.00(+0.00%)
Oct 18, 2013 37.06 37.06 37.06 0 +0.27(+0.73%)
Oct 17, 2013 36.79 36.79 36.79 0 +0.23(+0.63%)
Oct 16, 2013 36.56 36.56 36.56 0 +0.41(+1.13%)
Oct 15, 2013 36.15 36.15 36.15 0 -0.22(-0.60%)
Oct 14, 2013 36.37 36.37 36.37 0 +0.14(+0.39%)
Oct 11, 2013 36.23 36.23 36.23 0 +0.21(+0.58%)
Oct 10, 2013 36.02 36.02 36.02 0 +0.77(+2.18%)
Oct 09, 2013 35.25 35.25 35.25 0 -0.02(-0.06%)
Oct 08, 2013 35.27 35.27 35.27 0 -0.45(-1.26%)
Oct 07, 2013 35.72 35.72 35.72 0 -0.26(-0.72%)
Oct 04, 2013 35.98 35.98 35.98 0 +0.21(+0.59%)
Oct 03, 2013 35.77 35.77 35.77 0 -0.25(-0.69%)
Oct 02, 2013 36.02 36.02 36.02 0 +0.00(+0.00%)
Oct 01, 2013 36.02 36.02 36.02 0 +0.28(+0.78%)
Sep 30, 2013 35.74 35.74 35.74 0 -0.22(-0.61%)
Sep 27, 2013 35.96 35.96 35.96 0 -0.11(-0.30%)
Sep 26, 2013 36.07 36.07 36.07 0 +0.15(+0.42%)
Sep 25, 2013 35.92 35.92 35.92 0 -0.10(-0.28%)
Sep 24, 2013 36.02 36.02 36.02 0 -0.04(-0.11%)
Sep 23, 2013 36.06 36.06 36.06 0 -0.17(-0.47%)
Sep 20, 2013 36.23 36.23 36.23 0 -0.24(-0.66%)
Sep 19, 2013 36.47 36.47 36.47 0 -0.11(-0.30%)
Sep 18, 2013 36.58 36.58 36.58 0 +0.48(+1.33%)
Sep 17, 2013 36.10 36.10 36.10 0 +0.09(+0.25%)
Sep 16, 2013 36.01 36.01 36.01 0 +0.19(+0.53%)
Sep 13, 2013 35.82 35.82 35.82 0 -0.01(-0.03%)
Sep 12, 2013 35.83 35.83 35.83 0 -0.09(-0.25%)
Sep 11, 2013 35.92 35.92 35.92 0 +0.13(+0.36%)
Sep 10, 2013 35.79 35.79 35.79 0 +0.26(+0.73%)
Sep 09, 2013 35.53 35.53 35.53 0 +0.29(+0.82%)
Sep 06, 2013 35.24 35.24 35.24 0 +0.01(+0.03%)
Sep 05, 2013 35.23 35.23 35.23 0 +0.07(+0.20%)
Sep 04, 2013 35.16 35.16 35.16 0 +0.30(+0.86%)
Sep 03, 2013 34.86 34.86 34.86 0 +0.13(+0.37%)
Aug 30, 2013 34.73 34.73 34.73 0 -0.15(-0.43%)
Aug 29, 2013 34.88 34.88 34.88 0 +0.14(+0.40%)
Aug 28, 2013 34.74 34.74 34.74 0 +0.09(+0.26%)
Aug 27, 2013 34.65 34.65 34.65 0 -0.55(-1.56%)
Aug 26, 2013 35.20 35.20 35.20 0 -0.02(-0.06%)
Aug 23, 2013 35.22 35.22 35.22 0 +0.23(+0.66%)
Aug 22, 2013 34.99 34.99 34.99 0 +0.28(+0.81%)
Aug 21, 2013 34.71 34.71 34.71 0 -0.20(-0.57%)
Aug 20, 2013 34.91 34.91 34.91 0 +0.10(+0.29%)
Aug 19, 2013 34.81 34.81 34.81 0 -0.20(-0.57%)
Aug 16, 2013 35.01 35.01 35.01 0 -0.10(-0.28%)
Aug 15, 2013 35.11 35.11 35.11 0 -0.44(-1.24%)
Aug 14, 2013 35.55 35.55 35.55 0 -0.15(-0.42%)
Aug 13, 2013 35.70 35.70 35.70 0 +0.07(+0.20%)
Aug 12, 2013 35.63 35.63 35.63 0 -0.09(-0.25%)
Aug 09, 2013 35.72 35.72 35.72 0 -0.06(-0.17%)
Aug 08, 2013 35.78 35.78 35.78 0 +0.15(+0.42%)
Aug 07, 2013 35.63 35.63 35.63 0 +0.00(+0.00%)
Aug 06, 2013 35.63 35.63 35.63 0 -0.24(-0.67%)
Aug 05, 2013 35.87 35.87 35.87 0 -0.08(-0.22%)
Aug 02, 2013 35.95 35.95 35.95 35.95 0 +0.12(+0.33%)
Aug 01, 2013 35.83 35.83 35.83 0 +0.40(+1.13%)
Jul 31, 2013 35.43 35.45 35.43 35.43 0 -0.02(-0.06%)
Jul 30, 2013 35.45 35.45 35.43 35.45 0 +0.02(+0.06%)
Jul 29, 2013 35.43 35.59 35.43 35.43 0 -0.16(-0.45%)
Jul 26, 2013 35.59 35.59 35.59 35.59 0 +0.01(+0.03%)
Jul 25, 2013 35.58 35.58 35.58 35.58 0 +0.10(+0.28%)
Jul 24, 2013 35.48 35.48 35.48 35.48 0 -0.06(-0.17%)
Jul 23, 2013 35.54 35.54 35.54 35.54 0 -0.04(-0.11%)
Jul 22, 2013 35.58 35.58 35.58 35.58 0 +0.09(+0.25%)
Jul 19, 2013 35.49 35.49 35.49 35.49 0 +0.01(+0.03%)
Jul 18, 2013 35.48 35.48 35.48 35.48 0 +0.20(+0.57%)
Jul 17, 2013 35.15 35.28 35.28 35.28 0 +0.13(+0.37%)
Jul 16, 2013 35.15 35.15 35.15 35.15 0 -0.07(-0.20%)
Jul 15, 2013 35.22 35.22 35.22 35.22 0 +0.07(+0.20%)
Jul 12, 2013 35.15 35.15 35.15 35.15 0 +0.07(+0.20%)
Jul 11, 2013 35.08 35.08 35.08 35.08 0 +0.50(+1.45%)
Jul 10, 2013 34.58 34.58 34.58 34.58 0 +0.11(+0.32%)
Jul 09, 2013 34.47 34.47 34.47 34.47 0 +0.24(+0.70%)
Jul 08, 2013 34.23 34.23 34.23 34.23 0 +0.15(+0.44%)
Jul 05, 2013 34.08 34.08 34.08 34.08 0 +0.28(+0.83%)
Jul 03, 2013 33.80 33.80 33.80 33.80 0 +0.01(+0.03%)
Jul 02, 2013 33.79 33.79 33.79 33.79 0 -0.03(-0.09%)
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.