American Funds Investment Co of America A (MF: AIVSX )

61.47 -0.04 (-0.07%)
Last Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 63.88 63.88 63.88 63.88 0 +0.53(+0.84%)
Dec 12, 2024 63.35 63.35 63.35 63.35 0 -0.42(-0.66%)
Dec 11, 2024 63.77 63.77 63.77 63.77 0 +0.54(+0.85%)
Dec 10, 2024 63.23 63.23 63.23 63.23 0 -0.12(-0.19%)
Dec 09, 2024 63.35 63.35 63.35 63.35 0 -0.41(-0.64%)
Dec 06, 2024 63.76 63.76 63.76 63.76 0 +0.32(+0.50%)
Dec 05, 2024 63.44 63.44 63.44 63.44 0 -0.29(-0.46%)
Dec 04, 2024 63.73 63.73 63.73 63.73 0 +0.48(+0.76%)
Dec 03, 2024 63.25 63.25 63.25 63.25 0 -0.01(-0.02%)
Dec 02, 2024 63.26 63.26 63.26 63.26 0 +0.20(+0.32%)
Nov 29, 2024 63.06 63.06 63.06 63.06 0 +0.35(+0.56%)
Nov 27, 2024 62.71 62.71 62.71 62.71 0 -0.26(-0.41%)
Nov 26, 2024 62.97 62.97 62.97 62.97 0 +0.34(+0.54%)
Nov 25, 2024 62.63 62.63 62.63 62.63 0 +0.37(+0.59%)
Nov 22, 2024 62.26 62.26 62.26 62.26 0 +0.27(+0.44%)
Nov 21, 2024 61.99 61.99 61.99 61.99 0 +0.18(+0.29%)
Nov 20, 2024 61.81 61.81 61.81 61.81 0 +0.07(+0.11%)
Nov 19, 2024 61.74 61.74 61.74 61.74 0 +0.09(+0.15%)
Nov 18, 2024 61.65 61.65 61.65 61.65 0 +0.23(+0.37%)
Nov 15, 2024 61.42 61.42 61.42 61.42 0 -0.84(-1.35%)
Nov 14, 2024 62.26 62.26 62.26 62.26 0 -0.48(-0.77%)
Nov 13, 2024 62.74 62.74 62.74 62.74 0 -0.10(-0.16%)
Nov 12, 2024 62.84 62.84 62.84 62.84 0 -0.24(-0.38%)
Nov 11, 2024 63.08 63.08 63.08 63.08 0 +0.04(+0.06%)
Nov 08, 2024 63.04 63.04 63.04 63.04 0 +0.22(+0.35%)
Nov 07, 2024 62.82 62.82 62.82 62.82 0 +0.42(+0.67%)
Nov 06, 2024 62.40 62.40 62.40 62.40 0 +1.44(+2.36%)
Nov 05, 2024 60.96 60.96 60.96 60.96 0 +0.58(+0.96%)
Nov 04, 2024 60.38 60.38 60.38 60.38 0 -0.19(-0.31%)
Nov 01, 2024 60.57 60.57 60.57 60.57 0 -0.90(-1.46%)
Oct 30, 2024 61.47 61.47 0 -0.04(-0.07%)
Oct 29, 2024 61.51 61.51 0 +0.23(+0.38%)
Oct 28, 2024 61.28 61.28 0 +0.17(+0.28%)
Oct 25, 2024 61.11 61.11 0 -0.02(-0.03%)
Oct 24, 2024 61.13 61.13 0 -0.13(-0.21%)
Oct 23, 2024 61.26 61.26 0 -0.52(-0.84%)
Oct 22, 2024 61.78 61.78 0 +0.01(+0.02%)
Oct 21, 2024 61.77 61.77 0 -0.21(-0.34%)
Oct 18, 2024 61.98 61.98 0 +0.16(+0.26%)
Oct 17, 2024 61.82 61.82 0 +0.07(+0.11%)
Oct 16, 2024 61.75 61.75 0 +0.20(+0.32%)
Oct 15, 2024 61.55 61.55 0 -0.47(-0.76%)
Oct 14, 2024 62.02 62.02 0 +0.40(+0.65%)
Oct 11, 2024 61.62 61.62 0 +0.45(+0.74%)
Oct 10, 2024 61.17 61.17 0 -0.15(-0.24%)
Oct 09, 2024 61.32 61.32 0 +0.45(+0.74%)
Oct 08, 2024 60.87 60.87 0 +0.49(+0.81%)
Oct 07, 2024 60.38 60.38 0 -0.51(-0.84%)
Oct 04, 2024 60.89 60.89 0 +0.63(+1.05%)
Oct 03, 2024 60.26 60.26 0 -0.21(-0.35%)
Oct 02, 2024 60.47 60.47 0 +0.04(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.