American Funds Invmt Co of Amer F1 (AICFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 25 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 24 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 23 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 22 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 19 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 18 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 17 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 16 Apr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 15 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 12 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 11 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 10 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 09 Apr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 08 Apr 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 05 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 04 Apr 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 03 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 02 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 01 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 28 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 27 Mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 26 Mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 25 Mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 22 Mar 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 21 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 19 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 18 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 15 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 14 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 13 Mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 13 Mar 2024 | 0.147 Dividend | |||||
| 12 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.24 | - |
| 11 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.80 | - |
| 08 Mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | - |
| 07 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.27 | - |
| 06 Mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.58 | - |
| 05 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.33 | - |
| 04 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.00 | - |
| 01 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.01 | - |
| 29 Feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.45 | - |
| 28 Feb 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.17 | - |
| 27 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.25 | - |
| 26 Feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.12 | - |
| 23 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.26 | - |
| 22 Feb 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.19 | - |
| 21 Feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.21 | - |
| 20 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | - |
| 16 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.35 | - |
| 15 Feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.62 | - |
| 14 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.23 | - |
| 13 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.67 | - |
| 12 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.38 | - |
| 09 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.41 | - |
| 08 Feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.22 | - |
| 07 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.14 | - |
| 06 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.76 | - |
| 05 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.62 | - |
| 02 Feb 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.90 | - |
| 01 Feb 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.33 | - |
| 31 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.73 | - |
| 30 Jan 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.45 | - |
| 29 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.49 | - |
| 26 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.04 | - |
| 25 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.14 | - |
| 24 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.86 | - |
| 23 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.78 | - |
| 22 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.70 | - |
| 19 Jan 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.68 | - |
| 18 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.04 | - |
| 17 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.57 | - |
| 16 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.87 | - |
| 12 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | - |
| 11 Jan 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| 10 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.05 | - |
| 09 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.80 | - |
| 08 Jan 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.83 | - |
| 05 Jan 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.25 | - |
| 04 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.17 | - |
| 03 Jan 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.21 | - |
| 02 Jan 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.64 | - |
| 29 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | - |
| 28 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.23 | - |
| 27 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.22 | - |
| 26 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.11 | - |
| 22 Dec 2023 | 50.02 | 50.02 | 50.02 | 50.02 | 49.88 | - |
| 21 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.76 | - |
| 20 Dec 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.15 | - |
| 19 Dec 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.82 | - |
| 18 Dec 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.50 | - |
| 15 Dec 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.30 | - |
| 14 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.27 | - |
| 13 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | - |
| 13 Dec 2023 | 0.252 Dividend | |||||
| 13 Dec 2023 | 1.776 Capital gain | |||||
| 12 Dec 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 48.48 | - |
| 11 Dec 2023 | 50.28 | 50.28 | 50.28 | 50.28 | 48.14 | - |
| 08 Dec 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 47.73 | - |
| 07 Dec 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 47.46 | - |
| *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.