American Funds Invmt Co of Amer A (AIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.22
-0.03 (-0.05%)
Aug 15, 2025, 4:00 PM EDT
AIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.05% |
| Aug 14, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.20% |
| Aug 13, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.03% |
| Aug 12, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.29% |
| Aug 11, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.08% |
| Aug 8, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.44% |
| Aug 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.28% |
| Aug 6, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.56% |
| Aug 5, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.75% |
| Aug 4, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.61% |
| Aug 1, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.43% |
| Jul 31, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.20% |
| Jul 30, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.09% |
| Jul 29, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.80% |
| Jul 28, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.15% |
| Jul 25, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.35% |
| Jul 24, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.28% |
| Jul 23, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.98% |
| Jul 22, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.14% |
| Jul 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.11% |
| Jul 18, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.06% |
| Jul 17, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.34% |
| Jul 16, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.24% |
| Jul 15, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.47% |
| Jul 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.27% |
| Jul 11, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.30% |
| Jul 10, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.38% |
| Jul 9, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.85% |
| Jul 8, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.08% |
| Jul 7, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.50% |
| Jul 3, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.97% |
| Jul 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.45% |
| Jul 1, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.38% |
| Jun 30, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.46% |
| Jun 27, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.66% |
| Jun 26, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 1.07% |
| Jun 25, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.03% |
| Jun 24, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.47% |
| Jun 23, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.81% |
| Jun 20, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.36% |
| Jun 18, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Jun 17, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.77% |
| Jun 16, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 0.76% |
| Jun 13, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -1.13% |
| Jun 12, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.21% |
| Jun 11, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.94% |
| Jun 10, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 60.88 | 0.24% |
| Jun 9, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.73 | 0.10% |
| Jun 6, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.67 | 0.72% |
| Jun 5, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.24 | 0.05% |