Invesco Growth and Income R (ACGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.95
+0.06 (0.26%)
Aug 20, 2025, 9:30 AM EDT
ACGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.31% |
| Aug 20, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.26% |
| Aug 19, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.04% |
| Aug 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.09% |
| Aug 15, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.31% |
| Aug 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% |
| Aug 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% |
| Aug 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.35% |
| Aug 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% |
| Aug 7, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.13% |
| Aug 6, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.09% |
| Aug 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.27% |
| Aug 4, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.94% |
| Aug 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.54% |
| Jul 31, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.70% |
| Jul 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% |
| Jul 29, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.22% |
| Jul 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.13% |
| Jul 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.57% |
| Jul 24, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.35% |
| Jul 23, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.57% |
| Jul 22, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.53% |
| Jul 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Jul 18, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |
| Jul 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.71% |
| Jul 16, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.58% |
| Jul 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.92% |
| Jul 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Jul 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.48% |
| Jul 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.40% |
| Jul 9, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% |
| Jul 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.13% |
| Jul 7, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.74% |
| Jul 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Jul 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% |
| Jul 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.84% |
| Jun 30, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.27% |
| Jun 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.58% |
| Jun 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.72% |
| Jun 25, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.14 | -0.31% |
| Jun 24, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.21 | 0.77% |
| Jun 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.55% |
| Jun 20, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.92 | - |
| Jun 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.92 | 0.18% |
| Jun 17, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.88 | -0.72% |
| Jun 16, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.96% |
| Jun 13, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.83 | -0.95% |
| Jun 12, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.04 | 0.45% |
| Jun 11, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.94 | -0.05% |