Invesco Balanced-Risk Allocation Fund R5 Class (ABRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.04
+0.07 (0.88%)
Apr 24, 2025, 4:00 PM EDT
ABRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Apr 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.88% |
| Apr 23, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% |
| Apr 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% |
| Apr 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% |
| Apr 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% |
| Apr 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.64% |
| Apr 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.38% |
| Apr 14, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% |
| Apr 11, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% |
| Apr 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.92% |
| Apr 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Apr 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% |
| Apr 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% |
| Apr 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.85% |
| Apr 3, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.70% |
| Apr 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% |
| Apr 1, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% |
| Mar 31, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% |
| Mar 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Mar 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Mar 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.49% |
| Mar 25, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% |
| Mar 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.60% |
| Mar 20, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.24% |
| Mar 19, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% |
| Mar 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Mar 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.98% |
| Mar 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Mar 13, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Mar 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% |
| Mar 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Mar 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% |
| Mar 7, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Mar 6, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% |
| Mar 5, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 4, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% |
| Mar 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Feb 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% |
| Feb 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% |
| Feb 26, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.12% |
| Feb 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Feb 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% |
| Feb 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Feb 20, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Feb 19, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.36% |
| Feb 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.12% |
| Feb 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Feb 13, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.96% |