American Funds Invmt Co of Amer A (AIVSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| May 21, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| May 20, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| May 17, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| May 16, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| May 15, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| May 14, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| May 13, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| May 10, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| May 09, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| May 08, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| May 07, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| May 06, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| May 03, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| May 02, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| May 01, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Apr 30, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 29, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 26, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 25, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Apr 23, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Apr 22, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| Apr 19, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Apr 18, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Apr 17, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 16, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Apr 15, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Apr 12, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Apr 11, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Apr 10, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Apr 09, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Apr 08, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Apr 05, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Apr 04, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Apr 03, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Apr 02, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 01, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Mar 28, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Mar 27, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Mar 26, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 22, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Mar 21, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Mar 20, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Mar 19, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Mar 18, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Mar 15, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Mar 14, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Mar 13, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Mar 13, 2024 | 0.155 Dividend | |||||
| Mar 12, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.44 | - |
| Mar 11, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.99 | - |
| Mar 08, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.11 | - |
| Mar 07, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.45 | - |
| Mar 06, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.76 | - |
| Mar 05, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.51 | - |
| Mar 04, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.19 | - |
| Mar 01, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.20 | - |
| Feb 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | - |
| Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | - |
| Feb 27, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.43 | - |
| Feb 26, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.30 | - |
| Feb 23, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.44 | - |
| Feb 22, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.37 | - |
| Feb 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.38 | - |
| Feb 20, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.29 | - |
| Feb 16, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.52 | - |
| Feb 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.79 | - |
| Feb 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.41 | - |
| Feb 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.84 | - |
| Feb 12, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.55 | - |
| Feb 09, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.58 | - |
| Feb 08, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.39 | - |
| Feb 07, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.31 | - |
| Feb 06, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.93 | - |
| Feb 05, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.79 | - |
| Feb 02, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.07 | - |
| Feb 01, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.50 | - |
| Jan 31, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.90 | - |
| Jan 30, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.62 | - |
| Jan 29, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.66 | - |
| Jan 26, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.21 | - |
| Jan 25, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.30 | - |
| Jan 24, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.02 | - |
| Jan 23, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.95 | - |
| Jan 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.88 | - |
| Jan 19, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.85 | - |
| Jan 18, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.21 | - |
| Jan 17, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.73 | - |
| Jan 16, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - |
| Jan 12, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.33 | - |
| Jan 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.26 | - |
| Jan 10, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.22 | - |
| Jan 09, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.96 | - |
| Jan 08, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.00 | - |
| Jan 05, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.41 | - |
| Jan 04, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.32 | - |
| Jan 03, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.37 | - |
| Jan 02, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.80 | - |
| *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.