Invesco Growth and Income Fund Class Y (ACGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.24
+0.17 (0.77%)
At close: Jun 24, 2025
ACGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.59% |
| Jun 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.09 | -0.31% |
| Jun 24, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.16 | 0.77% |
| Jun 23, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.99 | 0.55% |
| Jun 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | 0.05% |
| Jun 18, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | 0.18% |
| Jun 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | -0.73% |
| Jun 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.98 | 0.91% |
| Jun 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.78 | -0.91% |
| Jun 12, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.98 | 0.46% |
| Jun 11, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.88 | -0.05% |
| Jun 10, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.89 | 0.50% |
| Jun 9, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.78 | 0.23% |
| Jun 6, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.73 | 1.21% |
| Jun 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | -0.05% |
| Jun 4, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | -0.09% |
| Jun 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.50 | 0.94% |
| Jun 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | 0.19% |
| May 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.26 | - |
| May 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.26 | 0.42% |
| May 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | -0.61% |
| May 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | 1.76% |
| May 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.93 | -0.47% |
| May 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.03 | -0.28% |
| May 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.09 | -1.81% |
| May 20, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.48 | -0.19% |
| May 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.52 | 0.09% |
| May 16, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.50 | 0.79% |
| May 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.33 | 0.23% |
| May 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.28 | -0.23% |
| May 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.33 | -0.05% |
| May 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.34 | 3.13% |
| May 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.69 | 0.24% |
| May 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.64 | 0.88% |
| May 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.47 | 0.69% |
| May 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | -0.78% |
| May 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | -0.53% |
| May 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | 1.77% |
| May 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | 0.45% |
| Apr 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | 0.05% |
| Apr 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.45% |
| Apr 28, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.15% |
| Apr 25, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.02 | -0.15% |
| Apr 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 1.41% |
| Apr 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 1.48% |
| Apr 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.48 | 2.25% |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | -1.90% |
| Apr 17, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | 0.15% |
| Apr 16, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | -1.27% |
| Apr 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | -0.15% |