American Funds Invmt Co of Amer A ( AIVSX) - Price History

Monthly price history for AIVSX (American Funds Invmt Co of Amer A)

DateAdjusted priceReal price
August 2026 $71.03 $71.03
July 2026 $67.29 $67.29
June 2026 $68.25 $68.25
May 2026 $68.78 $69.10
April 2026 $65.55 $65.86
March 2026 $59.18 $59.46
February 2026 $62.97 $63.43
January 2026 $63.27 $63.73
December 2025 $62.21 $62.66
November 2025 $62.59 $68.74
October 2025 $61.96 $68.04
September 2025 $60.85 $66.83
August 2025 $59.48 $65.47
July 2025 $58.36 $64.24
June 2025 $57.20 $62.96
May 2025 $53.80 $59.93
April 2025 $50.08 $55.79
March 2025 $50.09 $55.80
February 2025 $52.86 $59.05
January 2025 $54.04 $60.36
December 2024 $51.64 $57.68
November 2024 $52.37 $63.06
October 2024 $50.16 $60.40
September 2024 $50.53 $60.85
August 2024 $49.32 $59.55
July 2024 $48.33 $58.35
June 2024 $47.36 $57.18
May 2024 $45.79 $55.66
April 2024 $44.12 $53.63
March 2024 $45.66 $55.50
February 2024 $44.12 $53.78
January 2024 $41.87 $51.04
December 2023 $41.34 $50.40
November 2023 $39.15 $49.72
October 2023 $35.86 $45.54
September 2023 $36.35 $46.16
August 2023 $37.96 $48.37
July 2023 $38.60 $49.18
June 2023 $37.23 $47.44
May 2023 $35.18 $44.97
April 2023 $34.97 $44.70
March 2023 $34.20 $43.72
February 2023 $33.16 $42.55
January 2023 $33.96 $43.57
December 2022 $32.16 $41.26
November 2022 $33.28 $44.19
October 2022 $31.21 $41.44
September 2022 $28.92 $38.40
August 2022 $31.68 $42.23
July 2022 $32.59 $43.44
June 2022 $30.68 $40.89
May 2022 $33.63 $45.63
April 2022 $33.15 $44.97
March 2022 $36.27 $49.21
February 2022 $35.28 $48.02
January 2022 $36.22 $49.30
December 2021 $38.06 $51.80
November 2021 $36.22 $51.97
October 2021 $36.99 $53.07
September 2021 $34.89 $50.06
August 2021 $36.23 $52.14
July 2021 $35.22 $50.69
June 2021 $34.70 $49.94
May 2021 $34.29 $49.91
April 2021 $33.86 $49.28
March 2021 $32.54 $47.36
February 2021 $31.15 $45.49
January 2021 $30.18 $44.07
December 2020 $30.42 $44.42
November 2020 $29.45 $43.16
October 2020 $26.56 $38.92
September 2020 $27.34 $40.06
August 2020 $28.30 $41.63
July 2020 $26.67 $39.23
June 2020 $25.63 $37.70
May 2020 $25.16 $37.27
April 2020 $24.06 $35.65
March 2020 $21.50 $31.85
February 2020 $24.22 $36.06
January 2020 $26.24 $39.07
December 2019 $26.57 $39.57
November 2019 $25.66 $40.16
October 2019 $24.67 $38.60
September 2019 $24.26 $37.97
August 2019 $24 $37.71
July 2019 $24.48 $38.46
June 2019 $24.28 $38.15
May 2019 $22.89 $36.23
April 2019 $24.55 $38.86
March 2019 $23.77 $37.62
February 2019 $23.13 $36.76
January 2019 $22.64 $35.99
December 2018 $21.34 $33.91
November 2018 $23.12 $39.88
October 2018 $22.72 $39.18
September 2018 $24.42 $42.11
August 2018 $24.07 $41.67
July 2018 $23.97 $41.49
June 2018 $23.31 $40.35
May 2018 $23.10 $40.69
April 2018 $22.76 $40.09
March 2018 $22.55 $39.72
February 2018 $23.30 $41.18
January 2018 $24.17 $42.72
December 2017 $22.85 $40.39
November 2017 $22.44 $42.12
October 2017 $21.89 $41.09
September 2017 $21.51 $40.39
August 2017 $20.86 $39.32
July 2017 $21 $39.57
June 2017 $20.64 $38.90
May 2017 $20.55 $38.88
April 2017 $20.32 $38.43
March 2017 $20.16 $38.14
February 2017 $20.06 $38.09
January 2017 $19.60 $37.22
December 2016 $19.08 $36.23
November 2016 $18.82 $37.27
October 2016 $18.13 $35.89
September 2016 $18.51 $36.64
August 2016 $18.41 $36.59
July 2016 $18.42 $36.62
June 2016 $17.83 $35.45
May 2016 $17.64 $35.21
April 2016 $17.54 $35.02
March 2016 $17.16 $34.25
February 2016 $16.05 $32.17
January 2016 $16.05 $32.18
December 2015 $16.65 $33.37
November 2015 $17.04 $36.66
October 2015 $17.11 $36.81
September 2015 $15.74 $33.86
August 2015 $16.30 $35.22
July 2015 $17.37 $37.53
June 2015 $17.05 $36.83
May 2015 $17.47 $37.90
April 2015 $17.38 $37.69
March 2015 $17 $36.88
February 2015 $17.38 $38.11
January 2015 $16.57 $36.35
December 2014 $16.90 $37.08
November 2014 $17.09 $41.52
October 2014 $16.76 $40.70
September 2014 $16.33 $39.66
August 2014 $16.57 $40.39
July 2014 $15.95 $38.88
June 2014 $16.18 $39.43
May 2014 $15.89 $38.89
April 2014 $15.44 $37.79
March 2014 $15.28 $37.39
February 2014 $15.19 $37.31
January 2014 $14.53 $35.68
December 2013 $14.94 $36.70
November 2013 $14.46 $38.39
October 2013 $14.10 $37.46
September 2013 $13.46 $35.74
August 2013 $13.03 $34.73
July 2013 $13.29 $35.43
June 2013 $12.62 $33.65
May 2013 $12.80 $34.28
April 2013 $12.66 $33.90
March 2013 $12.26 $32.82
February 2013 $11.82 $31.77
January 2013 $11.69 $31.42
December 2012 $11.22 $30.16
November 2012 $11.11 $30.63
October 2012 $11.02 $30.39
September 2012 $11.12 $30.65
August 2012 $10.92 $30.24
July 2012 $10.69 $29.59
June 2012 $10.51 $29.10
May 2012 $10.10 $28.09
April 2012 $10.75 $29.90
March 2012 $10.77 $29.96
February 2012 $10.55 $29.46
January 2012 $10.12 $28.26
December 2011 $9.70 $27.09
November 2011 $9.63 $27.08
October 2011 $9.68 $27.24
September 2011 $8.78 $24.69
August 2011 $9.44 $26.67
July 2011 $10.03 $28.34
June 2011 $10.26 $28.99
May 2011 $10.43 $29.61
April 2011 $10.61 $30.12
March 2011 $10.30 $29.24
February 2011 $10.33 $29.47
January 2011 $10.08 $28.76
December 2010 $9.87 $28.16
November 2010 $9.25 $26.54
October 2010 $9.42 $27.02
September 2010 $9.08 $26.06
August 2010 $8.32 $23.99
July 2010 $8.72 $25.16
June 2010 $8.13 $23.45
May 2010 $8.49 $24.62
April 2010 $9.29 $26.94
March 2010 $9.19 $26.66
February 2010 $8.75 $25.50
January 2010 $8.55 $24.93
December 2009 $8.90 $25.95
November 2009 $8.70 $25.48
October 2009 $8.26 $24.19
September 2009 $8.35 $24.48
August 2009 $8.10 $23.88
July 2009 $7.87 $23.20
June 2009 $7.40 $21.79
May 2009 $7.37 $21.85
April 2009 $6.94 $20.56
March 2009 $6.41 $19.01
February 2009 $5.94 $17.79
January 2009 $6.49 $19.44
December 2008 $7 $20.96
November 2008 $6.87 $20.73
October 2008 $7.35 $22.18
September 2008 $8.64 $26.08
August 2008 $9.48 $28.79
July 2008 $9.44 $28.68
June 2008 $9.50 $28.85
May 2008 $10.29 $31.45
April 2008 $10.15 $31
March 2008 $9.76 $29.82
February 2008 $9.88 $30.37
January 2008 $10.20 $31.33
December 2007 $10.72 $32.95
November 2007 $10.77 $35.30
October 2007 $11.20 $36.70
September 2007 $11.16 $36.59
August 2007 $10.84 $35.70
July 2007 $10.65 $35.08
June 2007 $10.89 $35.87
May 2007 $10.92 $36.13
April 2007 $10.58 $35
March 2007 $10.19 $33.70
February 2007 $10.07 $33.48
January 2007 $10.23 $33.99
December 2006 $10.08 $33.51
November 2006 $9.93 $35.49
October 2006 $9.78 $34.98
September 2006 $9.52 $34.04
August 2006 $9.39 $33.71
July 2006 $9.23 $33.14
June 2006 $9.15 $32.85
May 2006 $9.06 $32.69
April 2006 $9.22 $33.25
March 2006 $9.01 $32.51
February 2006 $8.91 $32.30
January 2006 $8.94 $32.40
December 2005 $8.65 $31.36
November 2005 $8.54 $32.04
October 2005 $8.30 $31.14
September 2005 $8.44 $31.69
August 2005 $8.39 $31.62
July 2005 $8.38 $31.61
June 2005 $8.10 $30.54
May 2005 $8.02 $30.38
April 2005 $7.85 $29.73
March 2005 $8.01 $30.35
February 2005 $8.14 $30.94
January 2005 $7.93 $30.15
December 2004 $8.09 $30.75
November 2004 $7.91 $30.57
October 2004 $7.58 $29.31
September 2004 $7.51 $29.02
August 2004 $7.41 $28.75
July 2004 $7.36 $28.59
June 2004 $7.52 $29.18
May 2004 $7.37 $28.73
April 2004 $7.36 $28.70
March 2004 $7.47 $29.14
February 2004 $7.57 $29.64
January 2004 $7.45 $29.17
December 2003 $7.36 $28.84
November 2003 $6.97 $27.63
October 2003 $6.86 $27.20
September 2003 $6.53 $25.89
August 2003 $6.60 $26.28
July 2003 $6.43 $25.62
June 2003 $6.38 $25.41
May 2003 $6.28 $25.16
April 2003 $5.97 $23.89
March 2003 $5.57 $22.31
February 2003 $5.58 $22.49
January 2003 $5.67 $22.84
December 2002 $5.83 $23.48
November 2002 $6.04 $24.83
October 2002 $5.71 $23.48
September 2002 $5.39 $22.21
August 2002 $5.96 $24.69
July 2002 $5.88 $24.33
June 2002 $6.31 $26.12
May 2002 $6.76 $28.12
April 2002 $6.73 $27.99
March 2002 $6.94 $28.86
February 2002 $6.68 $28.03
January 2002 $6.71 $28.17
December 2001 $6.80 $28.53
November 2001 $6.77 $28.89
October 2001 $6.36 $27.15
September 2001 $6.30 $26.91
August 2001 $6.76 $29
July 2001 $7.05 $30.25
June 2001 $7.02 $30.12
May 2001 $7.18 $30.93
April 2001 $7.10 $30.60
March 2001 $6.71 $28.91
February 2001 $6.93 $30.22
January 2001 $7.27 $31.71
December 2000 $7.12 $31.06
November 2000 $6.82 $31.65
October 2000 $7.10 $32.92
September 2000 $7.04 $32.64
August 2000 $7.22 $33.60
July 2000 $6.87 $31.98
June 2000 $7 $32.61
May 2000 $7.03 $32.84
April 2000 $6.99 $32.66
March 2000 $7.08 $33.09
February 2000 $6.56 $31.16
January 2000 $6.57 $31.23
December 1999 $6.83 $32.46
November 1999 $6.44 $33.73
October 1999 $6.37 $33.35
September 1999 $6.10 $31.98
August 1999 $6.23 $32.75
July 1999 $6.37 $33.47
June 1999 $6.53 $34.31
May 1999 $6.23 $32.86
April 1999 $6.29 $33.17
March 1999 $5.98 $31.53
February 1999 $5.86 $31.34
January 1999 $5.99 $32.02
December 1998 $5.81 $31.07
November 1998 $5.52 $32.53
October 1998 $5.22 $30.78
September 1998 $4.91 $28.92
August 1998 $4.58 $27.10
July 1998 $5.26 $31.15
June 1998 $5.30 $31.36
May 1998 $5.19 $30.81
April 1998 $5.28 $31.38
March 1998 $5.22 $30.99
February 1998 $4.98 $30.01
January 1998 $4.71 $28.42
December 1997 $4.68 $28.25
November 1997 $4.56 $30.50
October 1997 $4.44 $29.70
September 1997 $4.56 $30.51
August 1997 $4.34 $29.16
July 1997 $4.52 $30.37
June 1997 $4.22 $28.35
May 1997 $4.05 $27.34
April 1997 $3.82 $25.79
March 1997 $3.67 $24.79
February 1997 $3.80 $25.75
January 1997 $3.74 $25.33
December 1996 $3.57 $24.23
November 1996 $3.63 $25.79
October 1996 $3.39 $24.10
September 1996 $3.32 $23.61
August 1996 $3.17 $22.65
July 1996 $3.12 $22.26
June 1996 $3.23 $23.08
May 1996 $3.24 $23.28
April 1996 $3.18 $22.86
March 1996 $3.15 $22.61
February 1996 $3.11 $22.47
January 1996 $3.08 $22.27
December 1995 $2.99 $21.61
November 1995 $2.92 $22.28
October 1995 $2.79 $21.32
September 1995 $2.81 $21.49
August 1995 $2.74 $21.07
July 1995 $2.73 $20.98
June 1995 $2.64 $20.28
May 1995 $2.58 $19.97
April 1995 $2.49 $19.22
March 1995 $2.43 $18.77
February 1995 $2.37 $18.47
January 1995 $2.30 $17.93
December 1994 $2.27 $17.67
November 1994 $2.24 $18.33
October 1994 $2.31 $18.93
September 1994 $2.28 $18.62
August 1994 $2.34 $19.28
July 1994 $2.25 $18.55
June 1994 $2.19 $18.02
May 1994 $2.24 $18.53
April 1994 $2.19 $18.21
March 1994 $2.15 $17.92
February 1994 $2.24 $18.74
January 1994 $2.31 $19.33
December 1993 $2.23 $18.72
November 1993 $2.16 $19.15
October 1993 $2.19 $19.37
September 1993 $2.14 $18.96
August 1993 $2.15 $19.15
July 1993 $2.07 $18.45
June 1993 $2.08 $18.46
May 1993 $2.06 $18.47
April 1993 $2.02 $18.07
March 1993 $2.05 $18.36
February 1993 $2.01 $18.22
January 1993 $1.99 $18.08
December 1992 $1.97 $17.89
November 1992 $1.93 $18.10
October 1992 $1.87 $17.57
September 1992 $1.90 $17.80
August 1992 $1.86 $17.61
July 1992 $1.89 $17.86
June 1992 $1.82 $17.22
May 1992 $1.85 $17.57
April 1992 $1.83 $17.43
March 1992 $1.79 $17.02
February 1992 $1.82 $17.47
January 1992 $1.80 $17.19
December 1991 $1.83 $17.48
November 1991 $1.65 $16.29
October 1991 $1.72 $16.91
September 1991 $1.69 $16.70
August 1991 $1.70 $16.84
July 1991 $1.66 $16.54
June 1991 $1.58 $15.83
May 1991 $1.67 $16.76
April 1991 $1.60 $16.05
March 1991 $1.64 $16.54
February 1991 $1.58 $16.24
January 1991 $1.49 $15.28
December 1990 $1.41 $14.52
November 1990 $1.34 $14.45
October 1990 $1.28 $13.79
September 1990 $1.27 $13.74
August 1990 $1.31 $14.22
July 1990 $1.42 $15.43
June 1990 $1.43 $15.53
May 1990 $1.43 $15.70
April 1990 $1.34 $14.66
March 1990 $1.35 $14.80
February 1990 $1.32 $14.56
January 1990 $1.30 $14.38
December 1989 $1.38 $15.24
November 1989 $1.44 $16.16
October 1989 $1.42 $15.95
September 1989 $1.44 $16.16
August 1989 $1.42 $16.06
July 1989 $1.40 $15.88
June 1989 $1.31 $14.76
May 1989 $1.31 $14.90
April 1989 $1.26 $14.31
March 1989 $1.20 $13.66
February 1989 $1.18 $13.50
January 1989 $1.20 $13.76
December 1988 $1.13 $12.94
November 1988 $1.16 $13.61
October 1988 $1.19 $13.86
September 1988 $1.17 $13.63
August 1988 $1.12 $13.22
July 1988 $1.15 $13.59
June 1988 $1.16 $13.62
May 1988 $1.11 $13.14
April 1988 $1.10 $13
March 1988 $1.09 $12.90
February 1988 $1.13 $13.53
January 1988 $1.08 $12.97
December 1987 $1.05 $12.61
November 1987 $1.05 $12.78
October 1987 $1.13 $13.78
September 1987 $1.37 $16.69
August 1987 $1.40 $17.08
July 1987 $1.33 $16.30
June 1987 $1.28 $15.69
May 1987 $1.23 $15.21
April 1987 $1.23 $15.14
March 1987 $1.24 $15.24
February 1987 $1.22 $15.20
January 1987 $1.18 $14.58
December 1986 $1.06 $13.19
November 1986 $1.15 $14.39
October 1986 $1.12 $14.06
September 1986 $1.08 $13.56
August 1986 $1.16 $14.67
July 1986 $1.09 $13.77
June 1986 $1.13 $14.29
May 1986 $1.11 $14.14
April 1986 $1.08 $13.72
March 1986 $1.08 $13.70
February 1986 $1.03 $13.18
January 1986 $0.95 $12.21
December 1985 $1.06 $13.51
November 1985 $1 $12.86
October 1985 $0.95 $12.11
September 1985 $0.91 $11.60
August 1985 $0.94 $12.01
July 1985 $0.94 $12.06
June 1985 $0.94 $11.98
May 1985 $0.93 $11.87
April 1985 $0.87 $11.10
March 1985 $0.88 $11.25
February 1985 $0.88 $11.25
January 1985 $0.88 $11.20
December 1984 $0.86 $11
November 1984 $0.84 $10.76

AIVSX

Price: $71.03

52 week price:
57.70
71.03

Dividend Yield: 8.85%

5-year range yield:
0.93%
35.51%

Forward Dividend Yield: 1.82%

Dividend Per Share: 1.30 USD

Earnings Per Share: 2.28 USD

P/E Ratio: 27.83

Exchange: NAS

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 184.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 30.00%

DGR5: 30.00%

DGR10: 28.91%

DGR20: 30.00%

Links: