Invesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	15.66	15.81	15.60	15.65	15.65	0.38%	4,356,767
May 12, 2025	15.68	15.98	15.51	15.59	15.59	5.12%	5,319,919
May 9, 2025	14.83	14.87	14.68	14.83	14.83	0.54%	4,056,176
May 8, 2025	14.56	14.94	14.48	14.75	14.75	2.93%	4,305,008
May 7, 2025	14.25	14.47	14.22	14.33	14.33	1.06%	4,026,069
May 6, 2025	14.06	14.36	14.04	14.18	14.18	-1.05%	4,933,435
May 5, 2025	14.28	14.65	14.20	14.33	14.33	-0.56%	3,941,116
May 2, 2025	14.22	14.55	14.12	14.41	14.41	3.52%	4,372,065
May 1, 2025	14.01	14.17	13.86	13.92	13.92	-0.07%	4,083,883
Apr 30, 2025	13.59	13.98	13.46	13.93	13.93	-0.21%	5,413,511
Apr 29, 2025	13.85	14.00	13.80	13.96	13.96	0.14%	3,287,837
Apr 28, 2025	13.93	14.20	13.82	13.94	13.94	0.07%	5,102,327
Apr 25, 2025	13.97	14.21	13.90	13.93	13.93	-1.00%	6,258,207
Apr 24, 2025	13.57	14.15	13.45	14.07	14.07	4.15%	6,606,445
Apr 23, 2025	13.95	14.33	13.43	13.51	13.51	0.15%	7,296,653
Apr 22, 2025	13.32	13.87	13.23	13.49	13.49	8.27%	12,076,734
Apr 21, 2025	12.58	12.69	12.27	12.46	12.46	-2.66%	7,737,267
Apr 17, 2025	12.71	12.97	12.66	12.80	12.80	1.27%	4,677,434
Apr 16, 2025	12.83	13.06	12.48	12.64	12.64	-3.36%	5,665,522
Apr 15, 2025	12.96	13.30	12.95	13.08	13.08	0.85%	6,753,314
Apr 14, 2025	13.10	13.20	12.80	12.97	12.97	1.49%	6,041,368
Apr 11, 2025	12.56	12.85	12.16	12.78	12.78	0.71%	7,808,604
Apr 10, 2025	13.22	13.50	12.30	12.69	12.69	-7.03%	9,640,415
Apr 9, 2025	11.63	13.77	11.60	13.65	13.65	12.44%	11,592,487
Apr 8, 2025	13.23	13.24	11.87	12.14	12.14	-4.48%	9,484,466
Apr 7, 2025	12.41	13.46	12.21	12.71	12.71	-0.78%	10,658,395
Apr 4, 2025	13.35	13.42	12.35	12.81	12.81	-7.38%	13,890,979
Apr 3, 2025	14.71	14.80	13.74	13.83	13.83	-11.85%	10,158,487
Apr 2, 2025	14.95	15.83	14.94	15.69	15.69	3.29%	6,157,655
Apr 1, 2025	15.17	15.28	14.97	15.19	15.19	0.13%	3,046,963
Mar 31, 2025	14.97	15.26	14.80	15.17	15.17	-0.13%	3,965,601
Mar 28, 2025	15.48	15.56	15.10	15.19	15.19	-2.32%	3,401,131
Mar 27, 2025	15.61	15.72	15.41	15.55	15.55	-0.89%	3,667,829
Mar 26, 2025	15.99	16.22	15.64	15.69	15.69	-1.75%	3,686,596
Mar 25, 2025	15.93	16.18	15.83	15.97	15.97	0.69%	5,845,076
Mar 24, 2025	15.65	15.99	15.58	15.86	15.86	3.52%	5,432,599
Mar 21, 2025	15.33	15.42	15.16	15.32	15.32	-1.29%	9,858,562
Mar 20, 2025	15.41	15.74	15.37	15.52	15.52	-0.32%	4,074,462
Mar 19, 2025	15.29	15.77	15.26	15.57	15.57	1.57%	5,366,983
Mar 18, 2025	15.44	15.47	15.19	15.33	15.33	-0.71%	5,729,114
Mar 17, 2025	15.31	15.55	15.31	15.44	15.44	1.05%	3,202,824
Mar 14, 2025	15.31	15.36	15.10	15.28	15.28	2.21%	4,581,305
Mar 13, 2025	15.28	15.33	14.77	14.95	14.95	-1.97%	4,806,395
Mar 12, 2025	15.57	15.72	15.22	15.25	15.25	0.07%	11,009,699
Mar 11, 2025	14.82	15.41	14.68	15.24	15.24	2.83%	10,083,595
Mar 10, 2025	15.26	15.44	14.68	14.82	14.82	-5.18%	7,066,696
Mar 7, 2025	15.66	15.70	15.17	15.63	15.63	-0.76%	7,188,914
Mar 6, 2025	16.17	16.35	15.69	15.75	15.75	-4.02%	6,569,918
Mar 5, 2025	16.12	16.46	15.94	16.41	16.41	2.56%	6,028,002
Mar 4, 2025	16.50	16.50	15.72	16.00	16.00	-4.53%	5,165,421