Invesco Growth and Income Fund Class R (ACGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.97
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
ACGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | 0.50% |
| Jun 9, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.84 | 0.23% |
| Jun 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.79 | 1.25% |
| Jun 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.52 | -0.09% |
| Jun 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.54 | -0.09% |
| Jun 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.56 | 0.93% |
| Jun 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | 0.19% |
| May 30, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | - |
| May 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | 0.42% |
| May 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.23 | -0.61% |
| May 27, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | 1.76% |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.99 | -0.47% |
| May 22, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.09 | -0.33% |
| May 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.16 | -1.76% |
| May 20, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.54 | -0.18% |
| May 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.58 | 0.09% |
| May 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.56 | 0.75% |
| May 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | 0.23% |
| May 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -0.19% |
| May 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.39 | -0.09% |
| May 12, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.41 | 3.17% |
| May 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 0.19% |
| May 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.71 | 0.87% |
| May 7, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | 0.73% |
| May 6, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.38 | -0.78% |
| May 5, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.54 | -0.58% |
| May 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.66 | 1.77% |
| May 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | 0.49% |
| Apr 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.05% |
| Apr 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.19 | 0.45% |
| Apr 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.15% |
| Apr 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | -0.15% |
| Apr 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 1.36% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.83 | 1.53% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | 2.19% |
| Apr 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.11 | -1.89% |
| Apr 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.48 | 0.21% |
| Apr 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.44 | -1.32% |
| Apr 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | -0.15% |