Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.10	22.25	21.59	21.99	21.99	0.14%	2,834,006
Sep 4, 2025	21.81	21.98	21.71	21.96	21.96	1.20%	2,590,379
Sep 3, 2025	21.45	21.74	21.37	21.70	21.70	0.23%	2,924,339
Sep 2, 2025	21.38	21.66	21.08	21.65	21.65	-1.10%	4,734,136
Aug 29, 2025	22.02	22.17	21.81	21.89	21.89	-0.77%	4,221,755
Aug 28, 2025	22.19	22.25	21.83	22.06	22.06	0.05%	3,387,013
Aug 27, 2025	21.86	22.25	21.82	22.05	22.05	0.55%	4,823,574
Aug 26, 2025	21.60	21.95	21.57	21.93	21.93	1.43%	4,217,949
Aug 25, 2025	21.56	21.74	21.50	21.62	21.62	0.32%	3,048,088
Aug 22, 2025	20.83	21.64	20.77	21.55	21.55	4.26%	3,396,189
Aug 21, 2025	20.61	20.79	20.58	20.67	20.67	-0.53%	2,148,945
Aug 20, 2025	20.73	20.88	20.48	20.78	20.78	-0.24%	3,502,686
Aug 19, 2025	21.02	21.09	20.67	20.83	20.83	-0.81%	3,545,416
Aug 18, 2025	20.98	21.12	20.94	21.00	21.00	-0.57%	3,514,044
Aug 15, 2025	21.39	21.42	20.93	21.12	21.12	-1.03%	4,019,093
Aug 14, 2025	21.13	21.38	21.00	21.34	21.34	-0.84%	3,769,728
Aug 13, 2025	21.05	21.55	21.03	21.52	21.31	2.28%	5,014,171
Aug 12, 2025	20.76	21.12	20.64	21.04	20.84	2.89%	4,191,267
Aug 11, 2025	20.75	20.84	20.41	20.45	20.25	-1.30%	6,822,921
Aug 8, 2025	20.78	20.97	20.57	20.72	20.52	0.73%	2,905,797
Aug 7, 2025	21.35	21.35	20.54	20.57	20.37	-2.51%	4,723,063
Aug 6, 2025	21.20	21.30	21.02	21.10	20.89	-0.33%	6,627,457
Aug 5, 2025	21.11	21.23	20.73	21.17	20.96	0.81%	6,340,419
Aug 4, 2025	20.93	21.11	20.71	21.00	20.80	1.89%	5,792,607
Aug 1, 2025	20.58	20.81	20.08	20.61	20.41	-1.90%	7,071,904
Jul 31, 2025	21.48	21.68	20.91	21.01	20.81	-2.19%	7,072,026
Jul 30, 2025	21.72	21.85	21.31	21.48	21.27	-1.10%	6,512,159
Jul 29, 2025	21.84	21.84	21.47	21.72	21.51	0.18%	6,715,154
Jul 28, 2025	21.76	21.81	21.48	21.68	21.47	-0.60%	4,263,437
Jul 25, 2025	21.55	21.84	21.27	21.81	21.60	1.77%	4,955,058
Jul 24, 2025	21.45	21.65	21.26	21.43	21.22	-0.05%	7,930,015
Jul 23, 2025	21.41	21.65	21.02	21.44	21.23	0.89%	14,318,409
Jul 22, 2025	20.04	21.69	20.00	21.25	21.04	5.20%	16,474,043
Jul 21, 2025	20.21	20.63	20.02	20.20	20.00	1.41%	20,655,934
Jul 18, 2025	17.90	20.05	17.71	19.92	19.73	15.28%	35,673,235
Jul 17, 2025	16.85	17.30	16.85	17.28	17.11	2.37%	5,059,031
Jul 16, 2025	16.87	16.96	16.49	16.88	16.72	0.84%	5,831,685
Jul 15, 2025	17.37	17.43	16.73	16.74	16.58	-3.46%	6,692,396
Jul 14, 2025	17.39	17.45	17.25	17.34	17.17	-0.52%	4,294,841
Jul 11, 2025	17.30	17.52	17.24	17.43	17.26	0.17%	4,646,776
Jul 10, 2025	17.01	17.53	16.96	17.40	17.23	2.65%	5,242,524
Jul 9, 2025	16.90	17.08	16.83	16.95	16.79	1.56%	5,265,411
Jul 8, 2025	16.80	16.96	16.64	16.69	16.53	-0.18%	5,293,696
Jul 7, 2025	16.63	16.95	16.61	16.72	16.56	-0.06%	5,934,877
Jul 3, 2025	16.71	16.80	16.65	16.73	16.57	0.84%	2,855,160
Jul 2, 2025	16.31	16.62	16.20	16.59	16.43	2.60%	4,995,442
Jul 1, 2025	15.61	16.33	15.61	16.17	16.01	2.54%	4,306,252
Jun 30, 2025	15.71	15.83	15.67	15.77	15.62	0.45%	3,578,105
Jun 27, 2025	15.66	15.79	15.54	15.70	15.55	0.77%	4,751,251
Jun 26, 2025	15.34	15.60	15.30	15.58	15.43	2.16%	3,716,895