American Funds Invmt Co of Amer A - AIVSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 21, 2025	64.1	64.1	64.1	64.1	64.1
July 18, 2025	64.03	64.03	64.03	64.03	64.03
July 17, 2025	64.07	64.07	64.07	64.07	64.07
July 16, 2025	63.85	63.85	63.85	63.85	63.85
July 15, 2025	63.7	63.7	63.7	63.7	63.7
July 14, 2025	64	64	64	64	64
July 11, 2025	63.83	63.83	63.83	63.83	63.83
July 10, 2025	64.02	64.02	64.02	64.02	64.02
July 09, 2025	63.78	63.78	63.78	63.78	63.78
July 08, 2025	63.24	63.24	63.24	63.24	63.24
July 07, 2025	63.29	63.29	63.29	63.29	63.29
July 03, 2025	63.61	63.61	63.61	63.61	63.61
July 02, 2025	63	63	63	63	63
July 01, 2025	62.72	62.72	62.72	62.72	62.72
June 30, 2025	62.96	62.96	62.96	62.96	62.96
June 27, 2025	62.67	62.67	62.67	62.67	62.67
June 26, 2025	62.26	62.26	62.26	62.26	62.26
June 25, 2025	61.6	61.6	61.6	61.6	61.6
June 24, 2025	60.73	60.73	60.73	60.73	60.73
June 23, 2025	60.73	60.73	60.73	60.73	60.73
June 20, 2025	60.24	60.24	60.24	60.24	60.24
June 18, 2025	60.46	60.46	60.46	60.46	60.46
June 17, 2025	60.46	60.46	60.46	60.46	60.46
June 16, 2025	60.93	60.93	60.93	60.93	60.93
June 13, 2025	60.47	60.47	60.47	60.47	60.47
June 12, 2025	61.16	61.16	61.16	61.16	61.16
June 11, 2025	61.03	61.03	61.03	61.03	61.03
June 10, 2025	61.61	61.61	60.88	61.61	61.61
June 09, 2025	61.46	61.46	60.73	61.46	61.46
June 06, 2025	61.4	61.4	60.67	61.4	61.4
June 05, 2025	60.96	60.96	60.24	60.96	60.96
June 04, 2025	60.93	60.93	60.21	60.93	60.93
June 03, 2025	60.67	60.67	59.95	60.67	60.67
June 02, 2025	60.33	60.33	59.61	60.33	60.33
May 30, 2025	59.93	59.93	59.22	59.93	59.93
May 29, 2025	59.87	59.87	59.16	59.87	59.87
May 28, 2025	59.69	59.69	58.98	59.69	59.69
May 27, 2025	59.94	59.94	59.23	59.94	59.94
May 23, 2025	58.77	58.77	58.07	58.77	58.77
May 22, 2025	59.03	59.03	58.33	59.03	59.03
May 21, 2025	59	59	58.3	59	59
May 20, 2025	59.86	59.86	59.15	59.86	59.86
May 19, 2025	60.01	60.01	59.3	60.01	60.01
May 16, 2025	59.78	59.78	59.07	59.78	59.78
May 15, 2025	59.46	59.46	59.46	59.46	59.46
May 14, 2025	59.16	59.16	59.16	59.16	59.16
May 13, 2025	59.18	59.18	59.18	59.18	59.18
May 12, 2025	58.71	58.71	58.71	58.71	58.71
May 09, 2025	56.96	56.96	56.96	56.96	56.96
May 08, 2025	57.07	57.07	57.07	57.07	57.07
May 07, 2025	56.82	56.82	56.82	56.82	56.82
May 06, 2025	56.71	56.71	56.71	56.71	56.71
May 05, 2025	57.17	57.17	57.17	57.17	57.17
May 02, 2025	57.37	57.37	57.37	57.37	57.37
May 01, 2025	56.26	56.26	56.26	56.26	56.26
April 30, 2025	55.79	55.79	55.79	55.79	55.79
April 29, 2025	55.66	55.66	55.66	55.66	55.66
April 28, 2025	55.44	55.44	55.44	55.44	55.44
April 25, 2025	55.33	55.33	55.33	55.33	55.33
April 24, 2025	54.95	54.95	54.95	54.95	54.95

American Funds Invmt Co of Amer A (AIVSX) NASDAQ