Advisors Capital Growth (ACGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.27
-0.02 (-0.18%)
Feb 13, 2026, 9:30 AM EST
ACGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Feb 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.18% |
| Feb 12, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.91% |
| Feb 11, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.35% |
| Feb 10, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% |
| Feb 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.96% |
| Feb 6, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.22% |
| Feb 5, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.66% |
| Feb 4, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.21% |
| Feb 3, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.78% |
| Feb 2, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Jan 30, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.84% |
| Jan 29, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.67% |
| Jan 28, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% |
| Jan 27, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.68% |
| Jan 26, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.51% |
| Jan 23, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Jan 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.77% |
| Jan 21, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.95% |
| Jan 20, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -2.36% |
| Jan 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jan 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% |
| Jan 14, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.09% |
| Jan 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% |
| Jan 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Jan 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.59% |
| Jan 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.75% |
| Jan 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.17% |
| Jan 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% |
| Jan 5, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% |
| Jan 2, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.08% |
| Dec 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.84% |
| Dec 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Dec 29, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.42% |
| Dec 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% |
| Dec 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.25% |
| Dec 23, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.59% |
| Dec 22, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Dec 19, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.21% |
| Dec 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.70% |
| Dec 16, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Dec 15, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% |
| Dec 12, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.67% |
| Dec 11, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.08% |
| Dec 10, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Dec 9, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Dec 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Dec 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.34% |
| Dec 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |