Invesco Growth and Income Fund R5 Class (ACGQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.77
-0.17 (-0.74%)
Jul 31, 2025, 9:30 AM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.49% |
| Jul 31, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.74% |
| Jul 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.30% |
| 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 | 0.89% |
| Jun 30, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.27% |
| Jun 27, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.54% |
| Jun 26, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.63% |
| Jun 25, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.13 | -0.31% |
| Jun 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.20 | 0.72% |
| Jun 23, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.04 | 0.59% |
| Jun 20, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | - |
| Jun 18, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | 0.18% |
| Jun 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.87 | -0.72% |
| Jun 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | 0.96% |
| Jun 13, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | -0.95% |
| Jun 12, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | 0.45% |
| Jun 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.93 | -0.05% |
| Jun 10, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.94 | 0.55% |
| Jun 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.82 | 0.23% |
| Jun 6, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.77 | 1.20% |
| Jun 5, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | -0.09% |
| Jun 4, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.53 | -0.05% |
| Jun 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.54 | 0.93% |
| Jun 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.34 | 0.14% |
| May 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.31 | 0.05% |
| May 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | 0.42% |
| May 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.21 | -0.65% |
| May 27, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.35 | 1.81% |
| May 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.97 | -0.47% |
| May 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | -0.33% |
| May 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.14 | -1.76% |