Invesco Growth and Income Fund Class A (ACGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.56
+0.09 (0.40%)
At close: May 29, 2025
ACGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.42% |
| May 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.66% |
| May 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.81% |
| May 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.47% |
| May 22, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.33% |
| May 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.76% |
| May 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% |
| May 19, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| May 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% |
| May 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.23% |
| May 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.19% |
| May 13, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| May 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 3.18% |
| May 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| May 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.88% |
| May 7, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.69% |
| May 6, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% |
| May 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% |
| May 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.77% |
| May 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Apr 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.40% |
| Apr 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Apr 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| 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% |