Invesco Growth and Income Fund Class R (ACGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.58
+0.42 (2.19%)
Apr 22, 2025, 4:00 PM EDT
ACGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Apr 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.36% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.53% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.19% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.89% |
| Apr 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Apr 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.32% |
| Apr 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Apr 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.82% |
| Apr 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.19% |
| Apr 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -3.77% |
| Apr 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 7.64% |
| Apr 8, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.16% |
| Apr 7, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Apr 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -6.14% |
| Apr 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.47% |
| Apr 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.80% |
| Apr 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.14% |
| Mar 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.86% |
| Mar 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.59% |
| Mar 27, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.83% |
| Mar 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.52 | -0.51% |
| Mar 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.63 | -0.14% |
| Mar 24, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.66 | 1.59% |
| Mar 21, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | -0.37% |
| Mar 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | -0.33% |
| Mar 19, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.47 | 0.80% |
| Mar 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.30 | -0.33% |
| Mar 17, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.37 | 1.23% |
| Mar 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.11 | 1.93% |
| Mar 13, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | -0.95% |
| Mar 12, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.91 | 0.05% |
| Mar 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.90 | -0.71% |
| Mar 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | -2.04% |
| Mar 7, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.49 | 0.37% |
| Mar 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.41 | -1.56% |
| Mar 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 0.93% |
| Mar 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | -2.13% |
| Mar 3, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.01 | -1.25% |
| Feb 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.29 | 1.54% |
| Feb 27, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.95 | -0.59% |
| Feb 26, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.08 | -0.05% |
| Feb 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.09 | -0.18% |
| Feb 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | -1.64% |
| Feb 21, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | -0.27% |
| Feb 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.56 | -0.35% |
| Feb 19, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.64 | 0.40% |
| Feb 18, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.55 | 0.27% |
| Feb 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.49 | 0.13% |
| Feb 13, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.46 | 0.49% |