American Funds Invmt Co of Amer F1 (AICFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| May 03, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| May 02, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| May 01, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Apr 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Apr 29, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Apr 26, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Apr 25, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Apr 24, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| Apr 23, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Apr 22, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Apr 19, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 18, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Apr 17, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Apr 16, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 15, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Apr 12, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Apr 11, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Apr 10, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| Apr 09, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Apr 08, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Apr 05, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Apr 04, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 03, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Apr 02, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Apr 01, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 28, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Mar 27, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Mar 26, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Mar 25, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Mar 22, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Mar 21, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 20, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Mar 19, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Mar 18, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Mar 15, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Mar 14, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Mar 13, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Mar 13, 2024 | 0.147 Dividend | |||||
| Mar 12, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
| Mar 11, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.80 | - |
| Mar 08, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | - |
| Mar 07, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.27 | - |
| Mar 06, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | - |
| Mar 05, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.33 | - |
| Mar 04, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.00 | - |
| Mar 01, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.01 | - |
| Feb 29, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.45 | - |
| Feb 28, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.17 | - |
| Feb 27, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.25 | - |
| Feb 26, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.12 | - |
| Feb 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.26 | - |
| Feb 22, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.19 | - |
| Feb 21, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
| Feb 20, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | - |
| Feb 16, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
| Feb 15, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.62 | - |
| Feb 14, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.23 | - |
| Feb 13, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.67 | - |
| Feb 12, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.38 | - |
| Feb 09, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.41 | - |
| Feb 08, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.22 | - |
| Feb 07, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.14 | - |
| Feb 06, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.76 | - |
| Feb 05, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.62 | - |
| Feb 02, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.90 | - |
| Feb 01, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.33 | - |
| Jan 31, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.73 | - |
| Jan 30, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.45 | - |
| Jan 29, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.49 | - |
| Jan 26, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.04 | - |
| Jan 25, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.14 | - |
| Jan 24, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | - |
| Jan 23, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.78 | - |
| Jan 22, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| Jan 19, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.68 | - |
| Jan 18, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - |
| Jan 17, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.57 | - |
| Jan 16, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.87 | - |
| Jan 12, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | - |
| Jan 11, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| Jan 10, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.05 | - |
| Jan 09, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.80 | - |
| Jan 08, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.83 | - |
| Jan 05, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.25 | - |
| Jan 04, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.17 | - |
| Jan 03, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.21 | - |
| Jan 02, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.64 | - |
| Dec 29, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| Dec 28, 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.23 | - |
| Dec 27, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.22 | - |
| Dec 26, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.11 | - |
| Dec 22, 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 49.88 | - |
| Dec 21, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.76 | - |
| Dec 20, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.15 | - |
| Dec 19, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | - |
| Dec 18, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.50 | - |
| Dec 15, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | - |
| Dec 14, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | - |
| Dec 13, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.