Dark

AIVSX
AMERICAN FUNDS INVESTMENT CO OF AMERICA A
mf NASDAQ

Inactive

Mar 29, 2022

50.13USD+1.437%(+0.71)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	50.1300	50.1300	50.1300	50.1300	+1.437%	0.000%
2022-03-25	49.4200	49.4200	49.4200	49.4200	+0.508%	+1.437%
2022-03-24	49.1700	49.1700	49.1700	49.1700	+1.277%	+1.952%
2022-03-23	48.5500	48.5500	48.5500	48.5500	-1.080%	+3.254%
2022-03-22	49.0800	49.0800	49.0800	49.0800	+1.008%	+2.139%
2022-03-21	48.5900	48.5900	48.5900	48.5900	-0.082%	+3.169%
2022-03-18	48.6300	48.6300	48.6300	48.6300	+1.039%	+3.085%
2022-03-17	48.1300	48.1300	48.1300	48.1300	+1.198%	+4.155%
2022-03-16	47.5600	47.5600	47.5600	47.5600	+1.754%	+5.404%
2022-03-15	46.7400	46.7400	46.7400	46.7400	+1.808%	+7.253%
2022-03-14	45.9100	45.9100	45.9100	45.9100	-0.628%	+9.192%
2022-03-11	46.2000	46.2000	46.2000	46.2000	-1.261%	+8.506%
2022-03-10	46.7900	46.7900	46.7900	46.7900	-0.192%	+7.138%
2022-03-09	46.8800	46.8800	46.8800	46.8800	+2.380%	+6.933%
2022-03-08	45.7900	45.7900	45.7900	45.7900	-0.608%	+9.478%
2022-03-07	46.0700	46.0700	46.0700	46.0700	-2.949%	+8.813%
2022-03-04	47.4700	47.4700	47.4700	47.4700	-0.690%	+5.604%
2022-03-03	47.8000	47.8000	47.8000	47.8000	-0.624%	+4.874%
2022-03-02	48.1000	48.1000	48.1000	48.1000	+1.670%	+4.220%
2022-03-01	47.3100	47.3100	47.3100	47.3100	-1.479%	+5.961%
2022-02-28	48.0200	48.0200	48.0200	48.0200	-0.270%	+4.394%
2022-02-25	48.1500	48.1500	48.1500	48.1500	+2.229%	+4.112%
2022-02-24	47.1000	47.1000	47.1000	47.1000	+1.160%	+6.433%
2022-02-23	46.5600	46.5600	46.5600	46.5600	-1.460%	+7.668%
2022-02-22	47.2500	47.2500	47.2500	47.2500	-0.798%	+6.095%
2022-02-18	47.6300	47.6300	47.6300	47.6300	-0.750%	+5.249%
2022-02-17	47.9900	47.9900	47.9900	47.9900	-1.760%	+4.459%
2022-02-16	48.8500	48.8500	48.8500	48.8500	+0.267%	+2.620%
2022-02-15	48.7200	48.7200	48.7200	48.7200	+1.289%	+2.894%
2022-02-14	48.1000	48.1000	48.1000	48.1000	-0.332%	+4.220%
2022-02-11	48.2600	48.2600	48.2600	48.2600	-1.550%	+3.875%
2022-02-10	49.0200	49.0200	49.0200	49.0200	-1.566%	+2.264%
2022-02-09	49.8000	49.8000	49.8000	49.8000	+1.426%	+0.663%
2022-02-08	49.1000	49.1000	49.1000	49.1000	+0.697%	+2.098%
2022-02-07	48.7600	48.7600	48.7600	48.7600	-0.388%	+2.810%
2022-02-04	48.9500	48.9500	48.9500	48.9500	+0.575%	+2.411%
2022-02-03	48.6700	48.6700	48.6700	48.6700	-2.912%	+3.000%
2022-02-02	50.1300	50.1300	50.1300	50.1300	+0.825%	0.000%
2022-02-01	49.7200	49.7200	49.7200	49.7200	+0.852%	+0.825%
2022-01-31	49.3000	49.3000	49.3000	49.3000	+1.733%	+1.684%
2022-01-28	48.4600	48.4600	48.4600	48.4600	+1.850%	+3.446%
2022-01-27	47.5800	47.5800	47.5800	47.5800	-0.042%	+5.359%
2022-01-26	47.6000	47.6000	47.6000	47.6000	-0.189%	+5.315%
2022-01-25	47.6900	47.6900	47.6900	47.6900	-1.120%	+5.116%
2022-01-24	48.2300	48.2300	48.2300	48.2300	+0.187%	+3.939%
2022-01-21	48.1400	48.1400	48.1400	48.1400	-2.075%	+4.134%
2022-01-20	49.1600	49.1600	49.1600	49.1600	-0.927%	+1.973%
2022-01-19	49.6200	49.6200	49.6200	49.6200	-0.681%	+1.028%
2022-01-18	49.9600	49.9600	49.9600	49.9600	-1.731%	+0.340%
2022-01-14	50.8400	50.8400	50.8400	50.8400	+0.237%	-1.397%
2022-01-13	50.7200	50.7200	50.7200	50.7200	-1.285%	-1.163%
2022-01-12	51.3800	51.3800	51.3800	51.3800	+0.352%	-2.433%
2022-01-11	51.2000	51.2000	51.2000	51.2000	+0.847%	-2.090%
2022-01-10	50.7700	50.7700	50.7700	50.7700	-0.177%	-1.261%
2022-01-07	50.8600	50.8600	50.8600	50.8600	-0.196%	-1.435%
2022-01-06	50.9600	50.9600	50.9600	50.9600	-0.059%	-1.629%
2022-01-05	50.9900	50.9900	50.9900	50.9900	-1.942%	-1.687%
2022-01-04	52.0000	52.0000	52.0000	52.0000	+0.270%	-3.596%
2022-01-03	51.8600	51.8600	51.8600	51.8600	+0.116%	-3.336%
2021-12-31	51.8000	51.8000	51.8000	51.8000	-0.193%	-3.224%
2021-12-30	51.9000	51.9000	51.9000	51.9000	-0.192%	-3.410%
2021-12-29	52.0000	52.0000	52.0000	52.0000	+0.135%	-3.596%
2021-12-28	51.9300	51.9300	51.9300	51.9300	-0.077%	-3.466%
2021-12-27	51.9700	51.9700	51.9700	51.9700	+1.207%	-3.541%
2021-12-23	51.3500	51.3500	51.3500	51.3500	+0.647%	-2.376%
2021-12-22	51.0200	51.0200	51.0200	51.0200	+0.950%	-1.744%
2021-12-21	50.5400	50.5400	50.5400	50.5400	+1.629%	-0.811%
2021-12-20	49.7300	49.7300	49.7300	49.7300	-0.956%	+0.804%
2021-12-17	50.2100	50.2100	50.2100	50.2100	-0.849%	-0.159%
2021-12-16	50.6400	50.6400	50.6400	50.6400	-0.628%	-1.007%
2021-12-15	50.9600	50.9600	50.9600	50.9600	-3.813%	-1.629%
2021-12-14	52.9800	52.9800	52.9800	52.9800	-0.842%	-5.379%
2021-12-13	53.4300	53.4300	53.4300	53.4300	-0.909%	-6.176%
2021-12-10	53.9200	53.9200	53.9200	53.9200	+1.106%	-7.029%
2021-12-09	53.3300	53.3300	53.3300	53.3300	-0.671%	-6.000%
2021-12-08	53.6900	53.6900	53.6900	53.6900	+0.261%	-6.631%
2021-12-07	53.5500	53.5500	53.5500	53.5500	+1.613%	-6.387%
2021-12-06	52.7000	52.7000	52.7000	52.7000	+1.502%	-4.877%
2021-12-03	51.9200	51.9200	51.9200	51.9200	-0.555%	-3.448%
2021-12-02	52.2100	52.2100	52.2100	52.2100	+1.398%	-3.984%
2021-12-01	51.4900	51.4900	51.4900	51.4900	-0.924%	-2.641%
2021-11-30	51.9700	51.9700	51.9700	51.9700	-2.091%	-3.541%
2021-11-29	53.0800	53.0800	53.0800	53.0800	+1.124%	-5.558%
2021-11-26	52.4900	52.4900	52.4900	52.4900	-2.162%	-4.496%
2021-11-24	53.6500	53.6500	53.6500	53.6500	+0.243%	-6.561%
2021-11-23	53.5200	53.5200	53.5200	53.5200	+0.225%	-6.334%
2021-11-22	53.4000	53.4000	53.4000	53.4000	-0.540%	-6.124%
2021-11-19	53.6900	53.6900	53.6900	53.6900	-0.445%	-6.631%
2021-11-18	53.9300	53.9300	53.9300	53.9300	-0.074%	-7.046%
2021-11-17	53.9700	53.9700	53.9700	53.9700	-0.130%	-7.115%
2021-11-16	54.0400	54.0400	54.0400	54.0400	+0.111%	-7.235%
2021-11-15	53.9800	53.9800	53.9800	53.9800	+0.074%	-7.132%
2021-11-12	53.9400	53.9400	53.9400	53.9400	+0.936%	-7.063%
2021-11-11	53.4400	53.4400	53.4400	53.4400	+0.150%	-6.194%
2021-11-10	53.3600	53.3600	53.3600	53.3600	-0.873%	-6.053%
2021-11-09	53.8300	53.8300	53.8300	53.8300	+0.186%	-6.873%
2021-11-08	53.7300	53.7300	53.7300	53.7300	+0.112%	-6.700%
2021-11-05	53.6700	53.6700	53.6700	53.6700	+0.355%	-6.596%
2021-11-04	53.4800	53.4800	53.4800	53.4800	+0.112%	-6.264%
2021-11-03	53.4200	53.4200	53.4200	53.4200	+0.527%	-6.159%
2021-11-02	53.1400	53.1400	53.1400	53.1400	+0.245%	-5.664%
2021-11-01	53.0100	53.0100	53.0100	53.0100	-0.113%	-5.433%
2021-10-29	53.0700	53.0700	53.0700	53.0700	+0.132%	-5.540%
2021-10-28	53.0000	53.0000	53.0000	53.0000	+0.741%	-5.415%
2021-10-27	52.6100	52.6100	52.6100	52.6100	-0.379%	-4.714%
2021-10-26	52.8100	52.8100	52.8100	52.8100	-0.019%	-5.075%
2021-10-25	52.8200	52.8200	52.8200	52.8200	+0.171%	-5.093%
2021-10-22	52.7300	52.7300	52.7300	52.7300	-0.038%	-4.931%
2021-10-21	52.7500	52.7500	52.7500	52.7500	+0.247%	-4.967%
2021-10-20	52.6200	52.6200	52.6200	52.6200	+0.343%	-4.732%
2021-10-19	52.4400	52.4400	52.4400	52.4400	+0.730%	-4.405%
2021-10-18	52.0600	52.0600	52.0600	52.0600	+0.096%	-3.707%
2021-10-15	52.0100	52.0100	52.0100	52.0100	+0.600%	-3.615%
2021-10-14	51.7000	51.7000	51.7000	51.7000	+1.592%	-3.037%
2021-10-13	50.8900	50.8900	50.8900	50.8900	+0.375%	-1.493%
2021-10-12	50.7000	50.7000	50.7000	50.7000	-0.216%	-1.124%
2021-10-11	50.8100	50.8100	50.8100	50.8100	-0.704%	-1.338%
2021-10-08	51.1700	51.1700	51.1700	51.1700	-0.078%	-2.032%
2021-10-07	51.2100	51.2100	51.2100	51.2100	+0.728%	-2.109%
2021-10-06	50.8400	50.8400	50.8400	50.8400	+0.395%	-1.397%
2021-10-05	50.6400	50.6400	50.6400	50.6400	+1.138%	-1.007%
2021-10-04	50.0700	50.0700	50.0700	50.0700	-1.106%	+0.120%
2021-10-01	50.6300	50.6300	50.6300	50.6300	+1.139%	-0.988%
2021-09-30	50.0600	50.0600	50.0600	50.0600	-1.048%	+0.140%
2021-09-29	50.5900	50.5900	50.5900	50.5900	+0.297%	-0.909%
2021-09-28	50.4400	50.4400	50.4400	50.4400	-1.982%	-0.615%
2021-09-27	51.4600	51.4600	51.4600	51.4600	-0.039%	-2.585%
2021-09-24	51.4800	51.4800	51.4800	51.4800	+0.136%	-2.622%
2021-09-23	51.4100	51.4100	51.4100	51.4100	+0.982%	-2.490%
2021-09-22	50.9100	50.9100	50.9100	50.9100	+0.792%	-1.532%
2021-09-21	50.5100	50.5100	50.5100	50.5100	-0.020%	-0.752%
2021-09-20	50.5200	50.5200	50.5200	50.5200	-1.616%	-0.772%
2021-09-17	51.3500	51.3500	51.3500	51.3500	-0.773%	-2.376%
2021-09-16	51.7500	51.7500	51.7500	51.7500	-0.366%	-3.130%
2021-09-15	51.9400	51.9400	51.9400	51.9400	+0.717%	-3.485%
2021-09-14	51.5700	51.5700	51.5700	51.5700	-0.731%	-2.792%
2021-09-13	51.9500	51.9500	51.9500	51.9500	+0.406%	-3.503%
2021-09-10	51.7400	51.7400	51.7400	51.7400	-0.347%	-3.112%
2021-09-09	51.9200	51.9200	51.9200	51.9200	-0.384%	-3.448%
2021-09-08	52.1200	52.1200	52.1200	52.1200	-0.268%	-3.818%
2021-09-07	52.2600	52.2600	52.2600	52.2600	-0.248%	-4.076%
2021-09-03	52.3900	52.3900	52.3900	52.3900	-0.038%	-4.314%
2021-09-02	52.4100	52.4100	52.4100	52.4100	+0.402%	-4.350%
2021-09-01	52.2000	52.2000	52.2000	52.2000	+0.115%	-3.966%
2021-08-31	52.1400	52.1400	52.1400	52.1400	-0.019%	-3.855%
2021-08-30	52.1500	52.1500	52.1500	52.1500	+0.366%	-3.873%
2021-08-27	51.9600	51.9600	51.9600	51.9600	+1.050%	-3.522%
2021-08-26	51.4200	51.4200	51.4200	51.4200	-0.522%	-2.509%
2021-08-25	51.6900	51.6900	51.6900	51.6900	+0.213%	-3.018%
2021-08-24	51.5800	51.5800	51.5800	51.5800	+0.253%	-2.811%
2021-08-23	51.4500	51.4500	51.4500	51.4500	+0.685%	-2.566%
2021-08-20	51.1000	51.1000	51.1000	51.1000	+0.849%	-1.898%
2021-08-19	50.6700	50.6700	50.6700	50.6700	+0.020%	-1.066%
2021-08-18	50.6600	50.6600	50.6600	50.6600	-0.900%	-1.046%
2021-08-17	51.1200	51.1200	51.1200	51.1200	-0.699%	-1.937%
2021-08-16	51.4800	51.4800	51.4800	51.4800	+0.234%	-2.622%
2021-08-13	51.3600	51.3600	51.3600	51.3600	+0.195%	-2.395%
2021-08-12	51.2600	51.2600	51.2600	51.2600	+0.137%	-2.204%
2021-08-11	51.1900	51.1900	51.1900	51.1900	+0.373%	-2.071%
2021-08-10	51.0000	51.0000	51.0000	51.0000	+0.295%	-1.706%
2021-08-09	50.8500	50.8500	50.8500	50.8500	-0.255%	-1.416%
2021-08-06	50.9800	50.9800	50.9800	50.9800	+0.177%	-1.667%
2021-08-05	50.8900	50.8900	50.8900	50.8900	+0.533%	-1.493%
2021-08-04	50.6200	50.6200	50.6200	50.6200	-0.589%	-0.968%
2021-08-03	50.9200	50.9200	50.9200	50.9200	+0.792%	-1.551%
2021-08-02	50.5200	50.5200	50.5200	50.5200	-0.335%	-0.772%
2021-07-30	50.6900	50.6900	50.6900	50.6900	-0.627%	-1.105%
2021-07-29	51.0100	51.0100	51.0100	51.0100	+0.315%	-1.725%
2021-07-28	50.8500	50.8500	50.8500	50.8500	+0.098%	-1.416%
2021-07-27	50.8000	50.8000	50.8000	50.8000	-0.392%	-1.319%
2021-07-26	51.0000	51.0000	51.0000	51.0000	+0.394%	-1.706%
2021-07-23	50.8000	50.8000	50.8000	50.8000	+1.135%	-1.319%
2021-07-22	50.2300	50.2300	50.2300	50.2300	+0.080%	-0.199%
2021-07-21	50.1900	50.1900	50.1900	50.1900	+0.945%	-0.120%
2021-07-20	49.7200	49.7200	49.7200	49.7200	+1.304%	+0.825%
2021-07-19	49.0800	49.0800	49.0800	49.0800	-1.702%	+2.139%
2021-07-16	49.9300	49.9300	49.9300	49.9300	-0.854%	+0.401%
2021-07-15	50.3600	50.3600	50.3600	50.3600	-0.297%	-0.457%
2021-07-14	50.5100	50.5100	50.5100	50.5100	-0.040%	-0.752%
2021-07-13	50.5300	50.5300	50.5300	50.5300	-0.335%	-0.792%
2021-07-12	50.7000	50.7000	50.7000	50.7000	+0.695%	-1.124%
2021-07-06	50.3500	50.3500	50.3500	50.3500	-0.455%	-0.437%
2021-07-02	50.5800	50.5800	50.5800	50.5800	+0.657%	-0.890%
2021-07-01	50.2500	50.2500	50.2500	50.2500	+0.621%	-0.239%
2021-06-30	49.9400	49.9400	49.9400	49.9400	+0.060%	+0.380%
2021-06-29	49.9100	49.9100	49.9100	49.9100	0.000%	+0.441%
2021-06-28	49.9100	49.9100	49.9100	49.9100	+0.120%	+0.441%
2021-06-25	49.8500	49.8500	49.8500	49.8500	+0.302%	+0.562%
2021-06-24	49.7000	49.7000	49.7000	49.7000	+0.526%	+0.865%
2021-06-23	49.4400	49.4400	49.4400	49.4400	-0.403%	+1.396%
2021-06-22	49.6400	49.6400	49.6400	49.6400	+0.445%	+0.987%
2021-06-21	49.4200	49.4200	49.4200	49.4200	+1.416%	+1.437%
2021-06-18	48.7300	48.7300	48.7300	48.7300	-1.356%	+2.873%
2021-06-17	49.4000	49.4000	49.4000	49.4000	-0.242%	+1.478%
2021-06-16	49.5200	49.5200	49.5200	49.5200	-1.727%	+1.232%
2021-06-15	50.3900	50.3900	50.3900	50.3900	-0.159%	-0.516%
2021-06-14	50.4700	50.4700	50.4700	50.4700	+0.218%	-0.674%
2021-06-11	50.3600	50.3600	50.3600	50.3600	+0.179%	-0.457%
2021-06-10	50.2700	50.2700	50.2700	50.2700	+0.480%	-0.278%
2021-06-09	50.0300	50.0300	50.0300	50.0300	-0.239%	+0.200%
2021-06-08	50.1500	50.1500	50.1500	50.1500	-0.080%	-0.040%
2021-06-07	50.1900	50.1900	50.1900	50.1900	-0.119%	-0.120%
2021-06-04	50.2500	50.2500	50.2500	50.2500	+0.762%	-0.239%
2021-06-03	49.8700	49.8700	49.8700	49.8700	-0.260%	+0.521%
2021-06-02	50.0000	50.0000	50.0000	50.0000	+0.200%	+0.260%
2021-06-01	49.9000	49.9000	49.9000	49.9000	-0.020%	+0.461%
2021-05-28	49.9100	49.9100	49.9100	49.9100	+0.040%	+0.441%
2021-05-27	49.8900	49.8900	49.8900	49.8900	+0.402%	+0.481%
2021-05-26	49.6900	49.6900	49.6900	49.6900	-0.040%	+0.885%
2021-05-24	49.7100	49.7100	49.7100	49.7100	+0.832%	+0.845%
2021-05-21	49.3000	49.3000	49.3000	49.3000	-0.101%	+1.684%
2021-05-20	49.3500	49.3500	49.3500	49.3500	+0.962%	+1.581%
2021-05-19	48.8800	48.8800	48.8800	48.8800	-0.428%	+2.557%
2021-05-18	49.0900	49.0900	49.0900	49.0900	-0.828%	+2.119%
2021-05-17	49.5000	49.5000	49.5000	49.5000	-0.202%	+1.273%
2021-05-14	49.6000	49.6000	49.6000	49.6000	+1.494%	+1.069%
2021-05-13	48.8700	48.8700	48.8700	48.8700	+1.096%	+2.578%
2021-05-12	48.3400	48.3400	48.3400	48.3400	-2.007%	+3.703%
2021-05-11	49.3300	49.3300	49.3300	49.3300	-0.844%	+1.622%
2021-05-10	49.7500	49.7500	49.7500	49.7500	-0.857%	+0.764%
2021-05-07	50.1800	50.1800	50.1800	50.1800	+0.885%	-0.100%
2021-05-06	49.7400	49.7400	49.7400	49.7400	+0.913%	+0.784%
2021-05-05	49.2900	49.2900	49.2900	49.2900	+0.326%	+1.704%
2021-05-04	49.1300	49.1300	49.1300	49.1300	-0.707%	+2.035%
2021-05-03	49.4800	49.4800	49.4800	49.4800	+0.406%	+1.314%
2021-04-30	49.2800	49.2800	49.2800	49.2800	-0.665%	+1.725%
2021-04-29	49.6100	49.6100	49.6100	49.6100	+0.813%	+1.048%
2021-04-28	49.2100	49.2100	49.2100	49.2100	-0.102%	+1.870%
2021-04-27	49.2600	49.2600	49.2600	49.2600	+0.020%	+1.766%
2021-04-26	49.2500	49.2500	49.2500	49.2500	+0.163%	+1.787%
2021-04-23	49.1700	49.1700	49.1700	49.1700	+1.027%	+1.952%
2021-04-22	48.6700	48.6700	48.6700	48.6700	-0.694%	+3.000%
2021-04-21	49.0100	49.0100	49.0100	49.0100	+0.740%	+2.285%
2021-04-20	48.6500	48.6500	48.6500	48.6500	-0.957%	+3.042%
2021-04-19	49.1200	49.1200	49.1200	49.1200	-0.527%	+2.056%
2021-04-16	49.3800	49.3800	49.3800	49.3800	+0.305%	+1.519%
2021-04-15	49.2300	49.2300	49.2300	49.2300	+0.943%	+1.828%
2021-04-14	48.7700	48.7700	48.7700	48.7700	-0.184%	+2.789%
2021-04-13	48.8600	48.8600	48.8600	48.8600	+0.164%	+2.599%
2021-04-12	48.7800	48.7800	48.7800	48.7800	-0.184%	+2.768%
2021-04-09	48.8700	48.8700	48.8700	48.8700	+0.494%	+2.578%
2021-04-08	48.6300	48.6300	48.6300	48.6300	+0.247%	+3.085%
2021-04-07	48.5100	48.5100	48.5100	48.5100	+0.145%	+3.340%
2021-04-06	48.4400	48.4400	48.4400	48.4400	-0.165%	+3.489%
2021-04-05	48.5200	48.5200	48.5200	48.5200	+1.316%	+3.318%
2021-04-01	47.8900	47.8900	47.8900	47.8900	+1.119%	+4.677%
2021-03-31	47.3600	47.3600	47.3600	47.3600	+0.063%	+5.849%
2021-03-30	47.3300	47.3300	47.3300	47.3300	-0.505%	+5.916%
2021-03-29	47.5700	47.5700	47.5700	47.5700	-0.126%	+5.382%
2021-03-26	47.6300	47.6300	47.6300	47.6300	+1.643%	+5.249%
2021-03-25	46.8600	46.8600	46.8600	46.8600	+0.429%	+6.978%
2021-03-24	46.6600	46.6600	46.6600	46.6600	-0.299%	+7.437%
2021-03-23	46.8000	46.8000	46.8000	46.8000	-0.805%	+7.115%
2021-03-22	47.1800	47.1800	47.1800	47.1800	+0.404%	+6.253%
2021-03-19	46.9900	46.9900	46.9900	46.9900	+0.213%	+6.682%
2021-03-18	46.8900	46.8900	46.8900	46.8900	-1.388%	+6.910%
2021-03-17	47.5500	47.5500	47.5500	47.5500	+0.190%	+5.426%
2021-03-16	47.4600	47.4600	47.4600	47.4600	+0.021%	+5.626%
2021-03-15	47.4500	47.4500	47.4500	47.4500	+0.722%	+5.648%
2021-03-12	47.1100	47.1100	47.1100	47.1100	+0.064%	+6.411%
2021-03-11	47.0800	47.0800	47.0800	47.0800	+0.965%	+6.478%
2021-03-10	46.6300	46.6300	46.6300	46.6300	+0.539%	+7.506%
2021-03-09	46.3800	46.3800	46.3800	46.3800	+1.068%	+8.085%
2021-03-08	45.8900	45.8900	45.8900	45.8900	-0.542%	+9.239%
2021-03-05	46.1400	46.1400	46.1400	46.1400	+1.832%	+8.648%
2021-03-04	45.3100	45.3100	45.3100	45.3100	-0.983%	+10.638%
2021-03-03	45.7600	45.7600	45.7600	45.7600	-1.102%	+9.550%
2021-03-02	46.2700	46.2700	46.2700	46.2700	-0.430%	+8.342%
2021-03-01	46.4700	46.4700	46.4700	46.4700	+2.154%	+7.876%
2021-02-26	45.4900	45.4900	45.4900	45.4900	-0.568%	+10.200%
2021-02-25	45.7500	45.7500	45.7500	45.7500	-2.264%	+9.574%
2021-02-24	46.8100	46.8100	46.8100	46.8100	+1.058%	+7.093%
2021-02-23	46.3200	46.3200	46.3200	46.3200	+0.216%	+8.225%
2021-02-22	46.2200	46.2200	46.2200	46.2200	-0.280%	+8.460%
2021-02-19	46.3500	46.3500	46.3500	46.3500	-0.086%	+8.155%
2021-02-18	46.3900	46.3900	46.3900	46.3900	-0.515%	+8.062%
2021-02-17	46.6300	46.6300	46.6300	46.6300	0.000%	+7.506%
2021-02-16	46.6300	46.6300	46.6300	46.6300	+0.280%	+7.506%
2021-02-12	46.5000	46.5000	46.5000	46.5000	+0.519%	+7.806%
2021-02-11	46.2600	46.2600	46.2600	46.2600	0.000%	+8.366%
2021-02-10	46.2600	46.2600	46.2600	46.2600	+0.087%	+8.366%
2021-02-09	46.2200	46.2200	46.2200	46.2200	0.000%	+8.460%
2021-02-08	46.2200	46.2200	46.2200	46.2200	+0.544%	+8.460%
2021-02-05	45.9700	45.9700	45.9700	45.9700	+0.415%	+9.049%
2021-02-04	45.7800	45.7800	45.7800	45.7800	+0.881%	+9.502%
2021-02-03	45.3800	45.3800	45.3800	45.3800	+0.332%	+10.467%
2021-02-02	45.2300	45.2300	45.2300	45.2300	+1.186%	+10.834%
2021-02-01	44.7000	44.7000	44.7000	44.7000	+1.430%	+12.148%
2021-01-29	44.0700	44.0700	44.0700	44.0700	-1.783%	+13.751%
2021-01-28	44.8700	44.8700	44.8700	44.8700	+1.470%	+11.723%
2021-01-27	44.2200	44.2200	44.2200	44.2200	-2.513%	+13.365%
2021-01-26	45.3600	45.3600	45.3600	45.3600	-0.154%	+10.516%
2021-01-25	45.4300	45.4300	45.4300	45.4300	+0.066%	+10.346%
2021-01-22	45.4000	45.4000	45.4000	45.4000	-0.417%	+10.419%
2021-01-21	45.5900	45.5900	45.5900	45.5900	-0.219%	+9.958%
2021-01-20	45.6900	45.6900	45.6900	45.6900	+1.331%	+9.718%
2021-01-19	45.0900	45.0900	45.0900	45.0900	+1.053%	+11.178%
2021-01-15	44.6200	44.6200	44.6200	44.6200	-0.734%	+12.349%
2021-01-14	44.9500	44.9500	44.9500	44.9500	-0.089%	+11.524%
2021-01-13	44.9900	44.9900	44.9900	44.9900	+0.200%	+11.425%
2021-01-12	44.9000	44.9000	44.9000	44.9000	+0.022%	+11.648%
2021-01-11	44.8900	44.8900	44.8900	44.8900	-0.554%	+11.673%
2021-01-08	45.1400	45.1400	45.1400	45.1400	+0.423%	+11.054%
2021-01-07	44.9500	44.9500	44.9500	44.9500	+1.330%	+11.524%
2021-01-06	44.3600	44.3600	44.3600	44.3600	+0.544%	+13.007%
2021-01-05	44.1200	44.1200	44.1200	44.1200	+0.800%	+13.622%
2021-01-04	43.7700	43.7700	43.7700	43.7700	-1.463%	+14.531%
2020-12-31	44.4200	44.4200	44.4200	44.4200	+0.589%	+12.855%
2020-12-30	44.1600	44.1600	44.1600	44.1600	+0.136%	+13.519%
2020-12-29	44.1000	44.1000	44.1000	44.1000	0.000%	+13.673%
2020-12-28	44.1000	44.1000	44.1000	44.1000	+0.708%	+13.673%
2020-12-24	43.7900	43.7900	43.7900	43.7900	+0.252%	+14.478%
2020-12-23	43.6800	43.6800	43.6800	43.6800	+0.183%	+14.766%
2020-12-22	43.6000	43.6000	43.6000	43.6000	-0.366%	+14.977%
2020-12-21	43.7600	43.7600	43.7600	43.7600	-0.523%	+14.557%
2020-12-18	43.9900	43.9900	43.9900	43.9900	-0.204%	+13.958%
2020-12-17	44.0800	44.0800	44.0800	44.0800	+0.456%	+13.725%
2020-12-16	43.8800	43.8800	43.8800	43.8800	-0.023%	+14.243%
2020-12-15	43.8900	43.8900	43.8900	43.8900	+0.873%	+14.217%
2020-12-14	43.5100	43.5100	43.5100	43.5100	-0.344%	+15.215%
2020-12-11	43.6600	43.6600	43.6600	43.6600	-0.274%	+14.819%
2020-12-10	43.7800	43.7800	43.7800	43.7800	-0.228%	+14.504%
2020-12-09	43.8800	43.8800	43.8800	43.8800	-0.544%	+14.243%
2020-12-08	44.1200	44.1200	44.1200	44.1200	+0.136%	+13.622%
2020-12-07	44.0600	44.0600	44.0600	44.0600	-0.045%	+13.777%
2020-12-04	44.0800	44.0800	44.0800	44.0800	+0.893%	+13.725%
2020-12-03	43.6900	43.6900	43.6900	43.6900	-0.046%	+14.740%
2020-12-02	43.7100	43.7100	43.7100	43.7100	+0.160%	+14.688%
2020-12-01	43.6400	43.6400	43.6400	43.6400	+1.112%	+14.872%
2020-11-30	43.1600	43.1600	43.1600	43.1600	-0.850%	+16.149%
2020-11-27	43.5300	43.5300	43.5300	43.5300	+0.369%	+15.162%
2020-11-26	43.3700	43.3700	43.3700	43.3700	0.000%	+15.587%
2020-11-25	43.3700	43.3700	43.3700	43.3700	-0.322%	+15.587%
2020-11-24	43.5100	43.5100	43.5100	43.5100	+1.754%	+15.215%
2020-11-23	42.7600	42.7600	42.7600	42.7600	+0.541%	+17.236%
2020-11-20	42.5300	42.5300	42.5300	42.5300	-0.538%	+17.870%
2020-11-19	42.7600	42.7600	42.7600	42.7600	+0.352%	+17.236%
2020-11-18	42.6100	42.6100	42.6100	42.6100	-0.884%	+17.648%
2020-11-17	42.9900	42.9900	42.9900	42.9900	-0.371%	+16.609%
2020-11-16	43.1500	43.1500	43.1500	43.1500	+1.172%	+16.176%
2020-11-13	42.6500	42.6500	42.6500	42.6500	+1.258%	+17.538%
2020-11-12	42.1200	42.1200	42.1200	42.1200	-0.941%	+19.017%
2020-11-11	42.5200	42.5200	42.5200	42.5200	+0.854%	+17.897%
2020-11-10	42.1600	42.1600	42.1600	42.1600	+0.214%	+18.904%
2020-11-09	42.0700	42.0700	42.0700	42.0700	+0.718%	+19.159%
2020-11-06	41.7700	41.7700	41.7700	41.7700	-0.096%	+20.014%
2020-11-05	41.8100	41.8100	41.8100	41.8100	+1.876%	+19.900%
2020-11-04	41.0400	41.0400	41.0400	41.0400	+2.472%	+22.149%
2020-11-03	40.0500	40.0500	40.0500	40.0500	+1.753%	+25.169%
2020-11-02	39.3600	39.3600	39.3600	39.3600	+1.131%	+27.363%
2020-10-30	38.9200	38.9200	38.9200	38.9200	-1.118%	+28.803%
2020-10-29	39.3600	39.3600	39.3600	39.3600	+1.209%	+27.363%
2020-10-28	38.8900	38.8900	38.8900	38.8900	-3.162%	+28.902%
2020-10-27	40.1600	40.1600	40.1600	40.1600	-0.347%	+24.826%
2020-10-26	40.3000	40.3000	40.3000	40.3000	-1.875%	+24.392%
2020-10-23	41.0700	41.0700	41.0700	41.0700	+0.342%	+22.060%
2020-10-22	40.9300	40.9300	40.9300	40.9300	+0.590%	+22.477%
2020-10-21	40.6900	40.6900	40.6900	40.6900	-0.318%	+23.200%
2020-10-20	40.8200	40.8200	40.8200	40.8200	+0.443%	+22.807%
2020-10-19	40.6400	40.6400	40.6400	40.6400	-1.431%	+23.351%
2020-10-16	41.2300	41.2300	41.2300	41.2300	+0.121%	+21.586%
2020-10-15	41.1800	41.1800	41.1800	41.1800	-0.266%	+21.734%
2020-10-14	41.2900	41.2900	41.2900	41.2900	-0.626%	+21.410%
2020-10-13	41.5500	41.5500	41.5500	41.5500	-0.407%	+20.650%
2020-10-12	41.7200	41.7200	41.7200	41.7200	+1.262%	+20.158%
2020-10-09	41.2000	41.2000	41.2000	41.2000	+0.783%	+21.675%
2020-10-08	40.8800	40.8800	40.8800	40.8800	+0.714%	+22.627%
2020-10-07	40.5900	40.5900	40.5900	40.5900	+1.551%	+23.503%
2020-10-06	39.9700	39.9700	39.9700	39.9700	-1.382%	+25.419%
2020-10-05	40.5300	40.5300	40.5300	40.5300	+1.681%	+23.686%

.dark-mode .qLQRxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLQRxW{ color: #333333; background-color: white; border: 2px solid #333333; }AIVSXAMERICAN FUNDS INVESTMENT CO OF AMERICA Amf NASDAQ

AIVSX
AMERICAN FUNDS INVESTMENT CO OF AMERICA A
mf NASDAQ