Nasdaq - Delayed Quote
USD
American Funds Invmt Co of Amer A (AIVSX)
66.67
-1.29
(-1.90%)
At close: 8:08:16 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.67
66.67
66.67
66.67
66.67
-
Oct 29, 2026
67.96
67.96
67.96
67.96
67.96
-
Oct 28, 2026
68.01
68.01
68.01
68.01
68.01
-
Oct 27, 2026
67.68
67.68
67.68
67.68
67.68
-
Oct 26, 2026
67.20
67.20
67.20
67.20
67.20
-
Oct 23, 2026
66.79
66.79
66.79
66.79
66.79
-
Oct 22, 2026
67.29
67.29
67.29
67.29
67.29
-
Oct 21, 2026
68.26
68.26
68.26
68.26
68.26
-
Oct 20, 2026
68.13
68.13
68.13
68.13
68.13
-
Oct 19, 2026
68.08
68.08
68.08
68.08
68.08
-
Oct 16, 2026
67.76
67.76
67.76
67.76
67.76
-
Oct 15, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 14, 2026
68.26
68.26
68.26
68.26
68.26
-
Oct 13, 2026
69.13
69.13
69.13
69.13
69.13
-
Oct 12, 2026
69.11
69.11
69.11
69.11
69.11
-
Oct 9, 2026
69.25
69.25
69.25
69.25
69.25
-
Oct 8, 2026
68.80
68.80
68.80
68.80
68.80
-
Oct 7, 2026
69.40
69.40
69.40
69.40
69.40
-
Oct 6, 2026
69.57
69.57
69.57
69.57
69.57
-
Oct 5, 2026
69.12
69.12
69.12
69.12
69.12
-
Oct 2, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 1, 2026
68.06
68.06
68.06
68.06
68.06
-
Sep 30, 2026
68.18
68.18
68.18
68.18
68.18
-
Sep 29, 2026
68.36
68.36
68.36
68.36
68.36
-
Sep 28, 2026
68.15
68.15
68.15
68.15
68.15
-
Sep 25, 2026
68.81
68.81
68.81
68.81
68.81
-
Sep 24, 2026
68.61
68.61
68.61
68.61
68.61
-
Sep 23, 2026
68.58
68.58
68.58
68.58
68.58
-
Sep 22, 2026
69.18
69.18
69.18
69.18
69.18
-
Sep 21, 2026
69.35
69.35
69.35
69.35
69.35
-
Sep 18, 2026
68.08
68.08
68.08
68.08
68.08
-
Sep 17, 2026
68.07
68.07
68.07
68.07
68.07
-
Sep 16, 2026
0.155
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
67.31
67.31
67.31
67.31
67.31
-
Sep 15, 2026
67.59
67.59
67.59
67.59
67.43
-
Sep 14, 2026
68.09
68.09
68.09
68.09
67.93
-
Sep 11, 2026
68.57
68.57
68.57
68.57
68.41
-
Sep 10, 2026
68.23
68.23
68.23
68.23
68.07
-
Sep 9, 2026
68.72
68.72
68.72
68.72
68.56
-
Sep 8, 2026
69.13
69.13
69.13
69.13
68.97
-
Sep 4, 2026
69.30
69.30
69.30
69.30
69.14
-
Sep 3, 2026
69.35
69.35
69.35
69.35
69.19
-
Sep 2, 2026
68.80
68.80
68.80
68.80
68.64
-
Sep 1, 2026
68.54
68.54
68.54
68.54
68.38
-
Aug 31, 2026
69.06
69.06
69.06
69.06
68.90
-
Aug 28, 2026
69.60
69.60
69.60
69.60
69.44
-
Aug 27, 2026
69.61
69.61
69.61
69.61
69.45
-
Aug 26, 2026
69.31
69.31
69.31
69.31
69.15
-
Aug 25, 2026
69.26
69.26
69.26
69.26
69.10
-
Aug 24, 2026
69.00
69.00
69.00
69.00
68.84
-
Aug 21, 2026
69.20
69.20
69.20
69.20
69.04
-
Aug 20, 2026
68.91
68.91
68.91
68.91
68.75
-
Aug 19, 2026
69.40
69.40
69.40
69.40
69.24
-
Aug 18, 2026
69.41
69.41
69.41
69.41
69.25
-
Aug 17, 2026
70.02
70.02
70.02
70.02
69.86
-
Aug 14, 2026
70.52
70.52
70.52
70.52
70.36
-
Aug 13, 2026
71.03
71.03
71.03
71.03
70.87
-
Aug 12, 2026
70.70
70.70
70.70
70.70
70.54
-
Aug 11, 2026
70.69
70.69
70.69
70.69
70.53
-
Aug 10, 2026
70.89
70.89
70.89
70.89
70.73
-
Aug 7, 2026
71.01
71.01
71.01
71.01
70.85
-
Aug 6, 2026
70.43
70.43
70.43
70.43
70.27
-
Aug 5, 2026
70.51
70.51
70.51
70.51
70.35
-
Aug 4, 2026
70.41
70.41
70.41
70.41
70.25
-
Aug 3, 2026
69.40
69.40
69.40
69.40
69.24
-
Jul 31, 2026
68.26
68.26
68.26
68.26
68.10
-
Jul 30, 2026
67.29
67.29
67.29
67.29
67.14
-
Jul 29, 2026
66.32
66.32
66.32
66.32
66.17
-
Jul 28, 2026
67.26
67.26
67.26
67.26
67.11
-
Jul 27, 2026
66.93
66.93
66.93
66.93
66.78
-
Jul 24, 2026
66.78
66.78
66.78
66.78
66.63
-
Jul 23, 2026
66.93
66.93
66.93
66.93
66.78
-
Jul 22, 2026
67.71
67.71
67.71
67.71
67.55
-
Jul 21, 2026
67.77
67.77
67.77
67.77
67.61
-
Jul 20, 2026
67.33
67.33
67.33
67.33
67.18
-
Jul 17, 2026
67.38
67.38
67.38
67.38
67.23
-
Jul 16, 2026
68.19
68.19
68.19
68.19
68.03
-
Jul 15, 2026
68.57
68.57
68.57
68.57
68.41
-
Jul 14, 2026
68.09
68.09
68.09
68.09
67.93
-
Jul 13, 2026
67.99
67.99
67.99
67.99
67.83
-
Jul 10, 2026
68.74
68.74
68.74
68.74
68.58
-
Jul 9, 2026
68.50
68.50
68.50
68.50
68.34
-
Jul 8, 2026
67.96
67.96
67.96
67.96
67.80
-
Jul 7, 2026
68.15
68.15
68.15
68.15
67.99
-
Jul 6, 2026
68.39
68.39
68.39
68.39
68.23
-
Jul 2, 2026
68.05
68.05
68.05
68.05
67.89
-
Jul 1, 2026
68.12
68.12
68.12
68.12
67.96
-
Jun 30, 2026
68.25
68.25
68.25
68.25
68.09
-
Jun 29, 2026
67.96
67.96
67.96
67.96
67.80
-
Jun 26, 2026
67.12
67.12
67.12
67.12
66.97
-
Jun 25, 2026
67.10
67.10
67.10
67.10
66.95
-
Jun 24, 2026
67.14
67.14
67.14
67.14
66.99
-
Jun 23, 2026
66.97
66.97
66.97
66.97
66.82
-
Jun 22, 2026
67.72
67.72
67.72
67.72
67.56
-
Jun 18, 2026
68.24
68.24
68.24
68.24
68.08
-
Jun 17, 2026
67.34
67.34
67.34
67.34
67.19
-
Jun 16, 2026
0.324
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
68.08
68.08
68.08
68.08
67.92
-
Jun 15, 2026
68.87
68.87
68.87
68.87
68.39
-
Jun 12, 2026
67.58
67.58
67.58
67.58
67.11
-
Jun 11, 2026
67.40
67.40
67.40
67.40
66.93
-
Jun 10, 2026
66.17
66.17
66.17
66.17
65.71
-
Jun 9, 2026
67.37
67.37
67.37
67.37
66.90
-
Jun 8, 2026
67.32
67.32
67.32
67.32
66.85
-
Jun 5, 2026
67.05
67.05
67.05
67.05
66.58
-
Jun 4, 2026
68.94
68.94
68.94
68.94
68.46
-
Jun 3, 2026
68.84
68.84
68.84
68.84
68.36
-
Jun 2, 2026
69.32
69.32
69.32
69.32
68.84
-
Jun 1, 2026
69.32
69.32
69.32
69.32
68.84
-
May 29, 2026
69.10
69.10
69.10
69.10
68.62
-
May 28, 2026
68.93
68.93
68.93
68.93
68.45
-
May 27, 2026
68.42
68.42
68.42
68.42
67.94
-
May 26, 2026
68.29
68.29
68.29
68.29
67.81
-
May 22, 2026
67.96
67.96
67.96
67.96
67.49
-
May 21, 2026
67.90
67.90
67.90
67.90
67.43
-
May 20, 2026
67.69
67.69
67.69
67.69
67.22
-
May 19, 2026
66.93
66.93
66.93
66.93
66.46
-
May 18, 2026
67.53
67.53
67.53
67.53
67.06
-
May 15, 2026
67.59
67.59
67.59
67.59
67.12
-
May 14, 2026
68.59
68.59
68.59
68.59
68.11
-
May 13, 2026
67.88
67.88
67.88
67.88
67.41
-
May 12, 2026
67.38
67.38
67.38
67.38
66.91
-
May 11, 2026
67.42
67.42
67.42
67.42
66.95
-
May 8, 2026
67.40
67.40
67.40
67.40
66.93
-
May 7, 2026
66.99
66.99
66.99
66.99
66.52
-
May 6, 2026
67.46
67.46
67.46
67.46
66.99
-
May 5, 2026
66.31
66.31
66.31
66.31
65.85
-
May 4, 2026
65.91
65.91
65.91
65.91
65.45
-
May 1, 2026
66.09
66.09
66.09
66.09
65.63
-
Apr 30, 2026
65.86
65.86
65.86
65.86
65.40
-
Apr 29, 2026
65.16
65.16
65.16
65.16
64.70
-
Apr 28, 2026
65.25
65.25
65.25
65.25
64.79
-
Apr 27, 2026
65.65
65.65
65.65
65.65
65.19
-
Apr 24, 2026
65.60
65.60
65.60
65.60
65.14
-
Apr 23, 2026
65.14
65.14
65.14
65.14
64.68
-
Apr 22, 2026
65.32
65.32
65.32
65.32
64.86
-
Apr 21, 2026
64.60
64.60
64.60
64.60
64.15
-
Apr 20, 2026
65.06
65.06
65.06
65.06
64.61
-
Apr 17, 2026
65.31
65.31
65.31
65.31
64.85
-
Apr 16, 2026
64.66
64.66
64.66
64.66
64.21
-
Apr 15, 2026
64.67
64.67
64.67
64.67
64.22
-
Apr 14, 2026
64.27
64.27
64.27
64.27
63.82
-
Apr 13, 2026
63.57
63.57
63.57
63.57
63.13
-
Apr 10, 2026
62.78
62.78
62.78
62.78
62.34
-
Apr 9, 2026
62.64
62.64
62.64
62.64
62.20
-
Apr 8, 2026
62.19
62.19
62.19
62.19
61.76
-
Apr 7, 2026
60.39
60.39
60.39
60.39
59.97
-
Apr 6, 2026
60.10
60.10
60.10
60.10
59.68
-
Apr 2, 2026
59.84
59.84
59.84
59.84
59.42
-
Apr 1, 2026
59.89
59.89
59.89
59.89
59.47
-
Mar 31, 2026
59.46
59.46
59.46
59.46
59.04
-
Mar 30, 2026
57.70
57.70
57.70
57.70
57.30
-
Mar 27, 2026
57.88
57.88
57.88
57.88
57.48
-
Mar 26, 2026
58.93
58.93
58.93
58.93
58.52
-
Mar 25, 2026
60.14
60.14
60.14
60.14
59.72
-
Mar 24, 2026
59.65
59.65
59.65
59.65
59.23
-
Mar 23, 2026
60.00
60.00
60.00
60.00
59.58
-
Mar 20, 2026
59.29
59.29
59.29
59.29
58.88
-
Mar 19, 2026
60.28
60.28
60.28
60.28
59.86
-
Mar 18, 2026
0.155
Distribution
Fund distributions shown include income and capital gains
Mar 18, 2026
60.37
60.37
60.37
60.37
59.95
-
Mar 17, 2026
61.47
61.47
61.47
61.47
60.89
-
Mar 16, 2026
61.52
61.52
61.52
61.52
60.94
-
Mar 13, 2026
60.89
60.89
60.89
60.89
60.31
-
Mar 12, 2026
61.35
61.35
61.35
61.35
60.77
-
Mar 11, 2026
62.39
62.39
62.39
62.39
61.80
-
Mar 10, 2026
62.43
62.43
62.43
62.43
61.84
-
Mar 9, 2026
62.48
62.48
62.48
62.48
61.89
-
Mar 6, 2026
61.92
61.92
61.92
61.92
61.33
-
Mar 5, 2026
62.71
62.71
62.71
62.71
62.11
-
Mar 4, 2026
63.06
63.06
63.06
63.06
62.46
-
Mar 3, 2026
62.60
62.60
62.60
62.60
62.01
-
Mar 2, 2026
63.35
63.35
63.35
63.35
62.75
-
Feb 27, 2026
63.43
63.43
63.43
63.43
62.83
-
Feb 26, 2026
63.52
63.52
63.52
63.52
62.92
-
Feb 25, 2026
63.89
63.89
63.89
63.89
63.28
-
Feb 24, 2026
63.37
63.37
63.37
63.37
62.77
-
Feb 23, 2026
62.97
62.97
62.97
62.97
62.37
-
Feb 20, 2026
63.57
63.57
63.57
63.57
62.97
-
Feb 19, 2026
63.08
63.08
63.08
63.08
62.48
-
Feb 18, 2026
63.12
63.12
63.12
63.12
62.52
-
Feb 17, 2026
62.82
62.82
62.82
62.82
62.22
-
Feb 13, 2026
62.70
62.70
62.70
62.70
62.10
-
Feb 12, 2026
62.75
62.75
62.75
62.75
62.15
-
Feb 11, 2026
63.49
63.49
63.49
63.49
62.89
-
Feb 10, 2026
63.60
63.60
63.60
63.60
63.00
-
Feb 9, 2026
63.83
63.83
63.83
63.83
63.22
-
Feb 6, 2026
63.49
63.49
63.49
63.49
62.89
-
Feb 5, 2026
62.20
62.20
62.20
62.20
61.61
-
Feb 4, 2026
63.02
63.02
63.02
63.02
62.42
-
Feb 3, 2026
63.21
63.21
63.21
63.21
62.61
-
Feb 2, 2026
63.94
63.94
63.94
63.94
63.33
-
Jan 30, 2026
63.73
63.73
63.73
63.73
63.13
-
Jan 29, 2026
64.11
64.11
64.11
64.11
63.50
-
Jan 28, 2026
64.01
64.01
64.01
64.01
63.40
-
Jan 27, 2026
64.17
64.17
64.17
64.17
63.56
-
Jan 26, 2026
63.82
63.82
63.82
63.82
63.21
-
Jan 23, 2026
63.53
63.53
63.53
63.53
62.93
-
Jan 22, 2026
63.42
63.42
63.42
63.42
62.82
-
Jan 21, 2026
63.22
63.22
63.22
63.22
62.62
-
Jan 20, 2026
62.53
62.53
62.53
62.53
61.94
-
Jan 16, 2026
63.96
63.96
63.96
63.96
63.35
-
Jan 15, 2026
63.80
63.80
63.80
63.80
63.19
-
Jan 14, 2026
63.67
63.67
63.67
63.67
63.07
-
Jan 13, 2026
64.16
64.16
64.16
64.16
63.55
-
Jan 12, 2026
64.33
64.33
64.33
64.33
63.72
-
Jan 9, 2026
64.17
64.17
64.17
64.17
63.56
-
Jan 8, 2026
63.60
63.60
63.60
63.60
63.00
-
Jan 7, 2026
63.72
63.72
63.72
63.72
63.12
-
Jan 6, 2026
63.80
63.80
63.80
63.80
63.19
-
Jan 5, 2026
63.25
63.25
63.25
63.25
62.65
-
Jan 2, 2026
63.00
63.00
63.00
63.00
62.40
-
Dec 31, 2025
62.66
62.66
62.66
62.66
62.07
-
Dec 30, 2025
63.08
63.08
63.08
63.08
62.48
-
Dec 29, 2025
63.08
63.08
63.08
63.08
62.48
-
Dec 26, 2025
63.23
63.23
63.23
63.23
62.63
-
Dec 24, 2025
63.20
63.20
63.20
63.20
62.60
-
Dec 23, 2025
63.03
63.03
63.03
63.03
62.43
-
Dec 22, 2025
62.69
62.69
62.69
62.69
62.10
-
Dec 19, 2025
62.23
62.23
62.23
62.23
61.64
-
Dec 18, 2025
61.61
61.61
61.61
61.61
61.03
-
Dec 17, 2025
61.08
61.08
61.08
61.08
60.50
-
Dec 16, 2025
5.6
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
61.82
61.82
61.82
61.82
61.23
-
Dec 15, 2025
67.63
67.63
67.63
67.63
61.44
-
Dec 12, 2025
67.83
67.83
67.83
67.83
61.62
-
Dec 11, 2025
68.88
68.88
68.88
68.88
62.58
-
Dec 10, 2025
68.75
68.75
68.75
68.75
62.46
-
Dec 9, 2025
68.28
68.28
68.28
68.28
62.03
-
Dec 8, 2025
68.37
68.37
68.37
68.37
62.11
-
Dec 5, 2025
68.50
68.50
68.50
68.50
62.23
-
Dec 4, 2025
68.37
68.37
68.37
68.37
62.11
-
Dec 3, 2025
68.34
68.34
68.34
68.34
62.09
-
Dec 2, 2025
68.14
68.14
68.14
68.14
61.90
-
Dec 1, 2025
68.04
68.04
68.04
68.04
61.81
-
Nov 28, 2025
68.74
68.74
68.74
68.74
62.45
-
Nov 26, 2025
68.36
68.36
68.36
68.36
62.10
-
Nov 25, 2025
67.80
67.80
67.80
67.80
61.60
-
Nov 24, 2025
66.97
66.97
66.97
66.97
60.84
-
Nov 21, 2025
65.94
65.94
65.94
65.94
59.91
-
Nov 20, 2025
65.45
65.45
65.45
65.45
59.46
-
Nov 19, 2025
66.49
66.49
66.49
66.49
60.41
-
Nov 18, 2025
66.16
66.16
66.16
66.16
60.11
-
Nov 17, 2025
66.68
66.68
66.68
66.68
60.58
-
Nov 14, 2025
67.17
67.17
67.17
67.17
61.02
-
Nov 13, 2025
67.17
67.17
67.17
67.17
61.02
-
Nov 12, 2025
68.35
68.35
68.35
68.35
62.10
-
Nov 11, 2025
68.28
68.28
68.28
68.28
62.03
-
Nov 10, 2025
68.16
68.16
68.16
68.16
61.92
-
Nov 7, 2025
67.07
67.07
67.07
67.07
60.93
-
Nov 6, 2025
66.96
66.96
66.96
66.96
60.83
-
Nov 5, 2025
67.57
67.57
67.57
67.57
61.39
-
Nov 4, 2025
67.34
67.34
67.34
67.34
61.18
-
Nov 3, 2025
68.18
68.18
68.18
68.18
61.94
-
Oct 31, 2025
68.04
68.04
68.04
68.04
61.81
-
