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 )

56.42 +0.06 (+0.11%)
Daily Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jan 02, 2020 39.83 39.83 0 +0.26(+0.66%)
Dec 31, 2019 39.57 39.57 0 +0.12(+0.30%)
Dec 30, 2019 39.45 39.45 0 -0.27(-0.68%)
Dec 27, 2019 39.72 39.72 0 +0.00(+0.00%)
Dec 26, 2019 39.72 39.72 0 +0.17(+0.43%)
Dec 24, 2019 39.55 39.55 0 -0.02(-0.05%)
Dec 23, 2019 39.57 39.57 0 +0.09(+0.23%)
Dec 20, 2019 39.48 39.48 0 +0.18(+0.46%)
Dec 19, 2019 39.30 39.30 0 +0.18(+0.46%)
Dec 18, 2019 39.12 39.12 0 -1.89(-4.61%)
Dec 17, 2019 41.01 41.01 0 +0.03(+0.07%)
Dec 16, 2019 40.98 40.98 0 +0.38(+0.94%)
Dec 13, 2019 40.60 40.60 0 -0.01(-0.02%)
Dec 12, 2019 40.61 40.61 0 +0.31(+0.77%)
Dec 11, 2019 40.30 40.30 0 +0.18(+0.45%)
Dec 10, 2019 40.12 40.12 0 -0.04(-0.10%)
Dec 09, 2019 40.16 40.16 0 -0.11(-0.27%)
Dec 06, 2019 40.27 40.27 0 +0.38(+0.95%)
Dec 05, 2019 39.89 39.89 0 +0.04(+0.10%)
Dec 04, 2019 39.85 39.85 0 +0.28(+0.71%)
Dec 03, 2019 39.57 39.57 0 -0.27(-0.68%)
Dec 02, 2019 39.84 39.84 0 -0.32(-0.80%)
Nov 29, 2019 40.16 40.16 0 -0.19(-0.47%)
Nov 27, 2019 40.35 40.35 0 +0.18(+0.45%)
Nov 26, 2019 40.17 40.17 0 +0.00(+0.00%)
Nov 25, 2019 40.17 40.17 0 +0.34(+0.85%)
Nov 22, 2019 39.83 39.83 0 +0.05(+0.13%)
Nov 21, 2019 39.78 39.78 0 -0.08(-0.20%)
Nov 19, 2019 39.86 39.86 0 -0.01(-0.03%)
Nov 18, 2019 39.87 39.87 0 -0.02(-0.05%)
Nov 15, 2019 39.89 39.89 0 +0.38(+0.96%)
Nov 14, 2019 39.51 39.51 0 +0.05(+0.13%)
Nov 13, 2019 39.46 39.46 0 -0.06(-0.15%)
Nov 12, 2019 39.52 39.52 0 +0.12(+0.30%)
Nov 11, 2019 39.40 39.40 0 -0.10(-0.25%)
Nov 08, 2019 39.50 39.50 0 +0.15(+0.38%)
Nov 07, 2019 39.35 39.35 0 +0.15(+0.38%)
Nov 06, 2019 39.20 39.20 0 -0.01(-0.03%)
Nov 05, 2019 39.21 39.21 0 +0.00(+0.00%)
Nov 04, 2019 39.21 39.21 0 +0.24(+0.62%)
Nov 01, 2019 38.97 38.97 0 +0.37(+0.96%)
Oct 31, 2019 38.60 38.60 0 -0.08(-0.21%)
Oct 30, 2019 38.68 38.68 0 +0.11(+0.29%)
Oct 29, 2019 38.57 38.57 0 +0.04(+0.10%)
Oct 28, 2019 38.53 38.53 0 +0.18(+0.47%)
Oct 25, 2019 38.35 38.35 0 +0.11(+0.29%)
Oct 24, 2019 38.24 38.24 0 +0.04(+0.10%)
Oct 23, 2019 38.20 38.20 0 +0.11(+0.29%)
Oct 22, 2019 38.09 38.09 0 -0.18(-0.47%)
Oct 21, 2019 38.27 38.27 0 +0.23(+0.60%)
Oct 18, 2019 38.04 38.04 0 -0.19(-0.50%)
Oct 17, 2019 38.23 38.23 0 +0.08(+0.21%)
Oct 16, 2019 38.15 38.15 0 -0.10(-0.26%)
Oct 15, 2019 38.25 38.25 0 +0.46(+1.22%)
Oct 14, 2019 37.79 37.79 0 -0.06(-0.16%)
Oct 12, 2019 37.85 37.85 0 +0.00(+0.00%)
Oct 11, 2019 37.85 37.85 0 +0.36(+0.96%)
Oct 10, 2019 37.49 37.49 0 +0.28(+0.75%)
Oct 09, 2019 37.21 37.21 0 +0.29(+0.79%)
Oct 08, 2019 36.92 36.92 0 -0.51(-1.36%)
Oct 07, 2019 37.43 37.43 0 -0.19(-0.51%)
Oct 05, 2019 37.62 37.62 0 +0.00(+0.00%)
Oct 04, 2019 37.62 37.62 0 +0.42(+1.13%)
Oct 03, 2019 37.20 37.20 0 +0.36(+0.98%)
Oct 02, 2019 36.84 36.84 0 -0.65(-1.73%)
Oct 01, 2019 37.49 37.49 0 -0.48(-1.26%)
Sep 30, 2019 37.97 37.97 0 +0.17(+0.45%)
Sep 28, 2019 37.80 37.80 0 +0.00(+0.00%)
Sep 27, 2019 37.80 37.80 0 -0.17(-0.45%)
Sep 26, 2019 37.97 37.97 0 -0.10(-0.26%)
Sep 25, 2019 38.07 38.07 0 +0.16(+0.42%)
Sep 24, 2019 37.91 37.91 0 -0.37(-0.97%)
Sep 23, 2019 38.28 38.28 0 -0.07(-0.18%)
Sep 21, 2019 38.35 38.35 0 +0.00(+0.00%)
Sep 20, 2019 38.35 38.35 0 -0.22(-0.57%)
Sep 19, 2019 38.57 38.57 0 +0.07(+0.18%)
Sep 18, 2019 38.50 38.50 0 -0.02(-0.05%)
Sep 17, 2019 38.52 38.52 0 +0.07(+0.18%)
Sep 16, 2019 38.45 38.45 0 -0.07(-0.18%)
Sep 14, 2019 38.52 38.52 0 +0.00(+0.00%)
Sep 13, 2019 38.52 38.52 0 -0.19(-0.49%)
Sep 12, 2019 38.71 38.71 0 +0.13(+0.34%)
Sep 11, 2019 38.58 38.58 0 +0.27(+0.70%)
Sep 10, 2019 38.31 38.31 0 -0.01(-0.03%)
Sep 09, 2019 38.32 38.32 0 +0.03(+0.08%)
Sep 07, 2019 38.29 38.29 0 +0.00(+0.00%)
Sep 06, 2019 38.29 38.29 0 +0.04(+0.10%)
Sep 05, 2019 38.25 38.25 0 +0.40(+1.06%)
Sep 04, 2019 37.85 37.85 0 +0.43(+1.15%)
Sep 03, 2019 37.42 37.42 0 -0.29(-0.77%)
Aug 31, 2019 37.71 37.71 0 +0.00(+0.00%)
Aug 30, 2019 37.71 37.71 0 +0.06(+0.16%)
Aug 29, 2019 37.65 37.65 0 +0.45(+1.21%)
Aug 28, 2019 37.20 37.20 0 +0.22(+0.59%)
Aug 27, 2019 36.98 36.98 0 -0.14(-0.38%)
Aug 26, 2019 37.12 37.12 0 +0.31(+0.84%)
Aug 24, 2019 36.81 36.81 0 +0.00(+0.00%)
Aug 23, 2019 36.81 36.81 0 -0.87(-2.31%)
Aug 22, 2019 37.68 37.68 0 -0.13(-0.34%)
Aug 21, 2019 37.81 37.81 0 +0.30(+0.80%)
Aug 20, 2019 37.51 37.51 0 -0.24(-0.64%)
Aug 19, 2019 37.75 37.75 0 +0.42(+1.13%)
Aug 17, 2019 37.33 37.33 0 +0.00(+0.00%)
Aug 16, 2019 37.33 37.33 0 +0.41(+1.11%)
Aug 15, 2019 36.92 36.92 0 +0.09(+0.24%)
Aug 14, 2019 36.83 36.83 0 -1.03(-2.72%)
Aug 13, 2019 37.86 37.86 0 +0.47(+1.26%)
Aug 12, 2019 37.39 37.39 0 -0.34(-0.90%)
Aug 10, 2019 37.73 37.73 0 +0.00(+0.00%)
Aug 09, 2019 37.73 37.73 0 -0.18(-0.47%)
Aug 08, 2019 37.91 37.91 0 +0.68(+1.83%)
Aug 07, 2019 37.23 37.23 0 +0.06(+0.16%)
Aug 06, 2019 37.17 37.17 0 +0.30(+0.81%)
Aug 05, 2019 36.87 36.87 0 -0.96(-2.54%)
Aug 03, 2019 37.83 37.83 0 +0.00(+0.00%)
Aug 02, 2019 37.83 37.83 0 -0.26(-0.68%)
Aug 01, 2019 38.09 38.09 0 -0.37(-0.96%)
Jul 31, 2019 38.46 38.46 0 -0.41(-1.05%)
Jul 30, 2019 38.87 38.87 0 -0.13(-0.33%)
Jul 29, 2019 39.00 39.00 0 +0.01(+0.03%)
Jul 27, 2019 38.99 38.99 0 +0.00(+0.00%)
Jul 26, 2019 38.99 38.99 0 +0.19(+0.49%)
Jul 25, 2019 38.80 38.80 0 -0.23(-0.59%)
Jul 24, 2019 39.03 39.03 0 +0.10(+0.26%)
Jul 23, 2019 38.93 38.93 0 +0.24(+0.62%)
Jul 22, 2019 38.69 38.69 0 +0.09(+0.23%)
Jul 20, 2019 38.60 38.60 0 +0.00(+0.00%)
Jul 19, 2019 38.60 38.60 0 -0.17(-0.44%)
Jul 18, 2019 38.77 38.77 0 +0.19(+0.49%)
Jul 17, 2019 38.58 38.58 0 -0.20(-0.52%)
Jul 16, 2019 38.78 38.78 0 -0.16(-0.41%)
Jul 15, 2019 38.94 38.94 0 -0.01(-0.03%)
Jul 13, 2019 38.95 38.95 0 +0.00(+0.00%)
Jul 12, 2019 38.95 38.95 0 +0.19(+0.49%)
Jul 11, 2019 38.76 38.76 0 +0.08(+0.21%)
Jul 10, 2019 38.68 38.68 0 +0.20(+0.52%)
Jul 09, 2019 38.48 38.48 0 +0.03(+0.08%)
Jul 08, 2019 38.45 38.45 0 -0.15(-0.39%)
Jul 06, 2019 38.60 38.60 0 +0.00(+0.00%)
Jul 05, 2019 38.60 38.60 0 -0.12(-0.31%)
Jul 03, 2019 38.72 38.72 0 +0.21(+0.55%)
Jul 02, 2019 38.51 38.51 0 +0.09(+0.23%)
Jul 01, 2019 38.42 38.42 0 +0.27(+0.71%)
Jun 29, 2019 38.15 38.15 0 +0.00(+0.00%)
Jun 28, 2019 38.15 38.15 0 +0.25(+0.66%)
Jun 27, 2019 37.90 37.90 0 +0.11(+0.29%)
Jun 26, 2019 37.79 37.79 0 -0.01(-0.03%)
Jun 25, 2019 37.80 37.80 0 -0.52(-1.36%)
Jun 24, 2019 38.32 38.32 0 -0.05(-0.13%)
Jun 22, 2019 38.37 38.37 0 +0.00(+0.00%)
Jun 21, 2019 38.37 38.37 0 +0.02(+0.05%)
Jun 20, 2019 38.35 38.35 0 +0.39(+1.03%)
Jun 19, 2019 37.96 37.96 0 +0.04(+0.11%)
Jun 18, 2019 37.92 37.92 0 +0.37(+0.99%)
Jun 17, 2019 37.55 37.55 0 +0.13(+0.35%)
Jun 15, 2019 37.42 37.42 0 +0.00(+0.00%)
Jun 14, 2019 37.42 37.42 0 -0.43(-1.14%)
Jun 13, 2019 37.85 37.85 0 +0.20(+0.53%)
Jun 12, 2019 37.65 37.65 0 -0.17(-0.45%)
Jun 11, 2019 37.82 37.82 0 +0.07(+0.19%)
Jun 10, 2019 37.75 37.75 0 +0.14(+0.37%)
Jun 08, 2019 37.61 37.61 0 +0.00(+0.00%)
Jun 07, 2019 37.61 37.61 0 +0.43(+1.16%)
Jun 06, 2019 37.18 37.18 0 +0.24(+0.65%)
Jun 05, 2019 36.94 36.94 0 +0.14(+0.38%)
Jun 04, 2019 36.80 36.80 0 +0.66(+1.83%)
Jun 03, 2019 36.14 36.14 0 -0.09(-0.25%)
Jun 01, 2019 36.23 36.23 0 +0.00(+0.00%)
May 31, 2019 36.23 36.23 0 -0.42(-1.15%)
May 30, 2019 36.65 36.65 0 +0.05(+0.14%)
May 29, 2019 36.60 36.60 0 -0.19(-0.52%)
May 28, 2019 36.79 36.79 0 -0.38(-1.02%)
May 25, 2019 37.17 37.17 0 +0.00(+0.00%)
May 24, 2019 37.17 37.17 0 +0.02(+0.05%)
May 23, 2019 37.15 37.15 0 -0.46(-1.22%)
May 22, 2019 37.61 37.61 0 -0.15(-0.40%)
May 21, 2019 37.76 37.76 0 +0.26(+0.69%)
May 20, 2019 37.50 37.50 0 -0.26(-0.69%)
May 18, 2019 37.76 37.76 0 +0.00(+0.00%)
May 17, 2019 37.76 37.76 0 -0.19(-0.50%)
May 16, 2019 37.95 37.95 0 +0.22(+0.58%)
May 15, 2019 37.73 37.73 0 +0.26(+0.69%)
May 14, 2019 37.47 37.47 0 +0.27(+0.73%)
May 13, 2019 37.20 37.20 0 -0.76(-2.00%)
May 11, 2019 37.96 37.96 0 +0.00(+0.00%)
May 10, 2019 37.96 37.96 0 +0.14(+0.37%)
May 09, 2019 37.82 37.82 0 -0.08(-0.21%)
May 08, 2019 37.90 37.90 0 -0.06(-0.16%)
May 07, 2019 37.96 37.96 0 -0.55(-1.43%)
May 06, 2019 38.51 38.51 0 -0.15(-0.39%)
May 04, 2019 38.66 38.66 0 +0.37(+0.97%)
May 03, 2019 38.29 38.29 0 -0.17(-0.44%)
May 02, 2019 38.46 38.46 0 -0.40(-1.03%)
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.