American Funds Invmt Co of Amer C (AICCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 02 Jul 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 01 Jul 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 28 Jun 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 27 Jun 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 26 Jun 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 25 Jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 24 Jun 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 21 Jun 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 20 Jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 18 Jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 17 Jun 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 14 Jun 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 13 Jun 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 12 Jun 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 12 Jun 2024 | 0.051 Dividend | |||||
| 12 Jun 2024 | 0.232 Capital gain | |||||
| 11 Jun 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.47 | - |
| 10 Jun 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.48 | - |
| 07 Jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.22 | - |
| 06 Jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.28 | - |
| 05 Jun 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.26 | - |
| 04 Jun 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.55 | - |
| 03 Jun 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.49 | - |
| 31 May 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.53 | - |
| 30 May 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.17 | - |
| 29 May 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.55 | - |
| 28 May 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.08 | - |
| 24 May 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.19 | - |
| 23 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.82 | - |
| 22 May 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.31 | - |
| 21 May 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.47 | - |
| 20 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.40 | - |
| 17 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.29 | - |
| 16 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.24 | - |
| 15 May 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.44 | - |
| 14 May 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.75 | - |
| 13 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.47 | - |
| 10 May 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.59 | - |
| 09 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.48 | - |
| 08 May 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.27 | - |
| 07 May 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.21 | - |
| 06 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.06 | - |
| 03 May 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.41 | - |
| 02 May 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.85 | - |
| 01 May 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.46 | - |
| 30 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.58 | - |
| 29 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.53 | - |
| 26 Apr 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.42 | - |
| 25 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.81 | - |
| 24 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.05 | - |
| 23 Apr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.14 | - |
| 22 Apr 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.27 | - |
| 19 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.87 | - |
| 18 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.29 | - |
| 17 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.48 | - |
| 16 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.77 | - |
| 15 Apr 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.74 | - |
| 12 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.38 | - |
| 11 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.24 | - |
| 10 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.86 | - |
| 09 Apr 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.35 | - |
| 08 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.39 | - |
| 05 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.33 | - |
| 04 Apr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.62 | - |
| 03 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.28 | - |
| 02 Apr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.05 | - |
| 01 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.43 | - |
| 28 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.44 | - |
| 27 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.46 | - |
| 26 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.99 | - |
| 25 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.10 | - |
| 22 Mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.31 | - |
| 21 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.44 | - |
| 20 Mar 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.08 | - |
| 19 Mar 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.54 | - |
| 18 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | - |
| 15 Mar 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 52.92 | - |
| 14 Mar 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.32 | - |
| 13 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.38 | - |
| 13 Mar 2024 | 0.056 Dividend | |||||
| 12 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.41 | - |
| 11 Mar 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.97 | - |
| 08 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.10 | - |
| 07 Mar 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.44 | - |
| 06 Mar 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.77 | - |
| 05 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.52 | - |
| 04 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.19 | - |
| 01 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.19 | - |
| 29 Feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.64 | - |
| 28 Feb 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.36 | - |
| 27 Feb 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.45 | - |
| 26 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.32 | - |
| 23 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.46 | - |
| 22 Feb 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.39 | - |
| 21 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.42 | - |
| 20 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.33 | - |
| 16 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.57 | - |
| 15 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.83 | - |
| 14 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.46 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.