Invesco Growth and Income R5 (ACGQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.97
+0.07 (0.31%)
Aug 20, 2025, 4:00 PM EDT
ACGQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.30% |
| Aug 20, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.31% |
| Aug 19, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.04% |
| Aug 18, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Aug 15, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.30% |
| Aug 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.43% |
| Aug 13, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.65% |
| Aug 12, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.33% |
| Aug 11, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Aug 8, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.67% |
| Aug 7, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| 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 | 0.89% |
| 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% |