Invesco Growth and Income Fund Class A (ACGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.07
-0.03 (-0.15%)
Apr 25, 2025, 4:00 PM EDT
ACGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.36% |
| Apr 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.48% |
| Apr 22, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.25% |
| Apr 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.90% |
| Apr 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.15% |
| Apr 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.27% |
| Apr 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.15% |
| Apr 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.82% |
| Apr 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.19% |
| Apr 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -3.78% |
| Apr 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 7.66% |
| Apr 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.16% |
| Apr 7, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% |
| Apr 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -6.15% |
| Apr 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -5.44% |
| Apr 2, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.76% |
| Apr 1, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.09% |
| Mar 31, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.86% |
| Mar 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.59% |
| Mar 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.93% |
| Mar 26, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | -0.51% |
| Mar 25, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.57 | -0.14% |
| Mar 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | 1.59% |
| Mar 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.26 | -0.37% |
| Mar 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | -0.28% |
| Mar 19, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.40 | 0.75% |
| Mar 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.24 | -0.28% |
| Mar 17, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.30 | 1.23% |
| Mar 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.04 | 1.93% |
| Mar 13, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | -1.00% |
| Mar 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | 0.05% |
| Mar 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | -0.71% |
| Mar 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.99 | -2.00% |
| Mar 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 0.37% |
| Mar 6, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | -1.56% |
| Mar 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.68 | 0.93% |
| Mar 4, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.48 | -2.13% |
| Mar 3, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.95 | -1.26% |
| Feb 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 1.55% |
| Feb 27, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.89 | -0.59% |
| Feb 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.02 | -0.05% |
| Feb 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.03 | -0.18% |
| Feb 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.07 | -1.64% |
| Feb 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.44 | -0.27% |
| Feb 20, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.50 | -0.35% |
| Feb 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.58 | 0.40% |
| Feb 18, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.49 | 0.27% |
| Feb 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.43 | 0.13% |
| Feb 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.40 | 0.49% |
| Feb 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.29 | -0.45% |