Invesco American Franchise Fund (VAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.69
-0.14 (-0.41%)
Oct 3, 2025, 4:00 PM EDT
VAFAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 3, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.41% |
Oct 2, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.18% |
Oct 1, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.09% |
Sep 30, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.21% |
Sep 29, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.72% |
Sep 26, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.30% |
Sep 25, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.71% |
Sep 24, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.68% |
Sep 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.23% |
Sep 22, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.53% |
Sep 19, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 0.83% |
Sep 18, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.90% |
Sep 17, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.51% |
Sep 16, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.24% |
Sep 15, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.17% |
Sep 12, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.15% |
Sep 11, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.06% |
Sep 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 1.46% |
Sep 9, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.61% |
Sep 8, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.96% |
Sep 5, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.06% |
Sep 4, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 1.22% |
Sep 3, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.50% |
Sep 2, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.93% |
Aug 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.44% |
Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.96% |
Aug 27, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.06% |
Aug 26, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.72% |
Aug 25, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.16% |
Aug 22, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.78% |
Aug 21, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.35% |
Aug 20, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.50% |
Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.00% |
Aug 18, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.19% |
Aug 15, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.25% |
Aug 14, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.03% |
Aug 13, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.55% |
Aug 12, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.37% |
Aug 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.28% |
Aug 8, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.40% |
Aug 7, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.12% |
Aug 6, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.45% |
Aug 5, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.00% |
Aug 4, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 2.07% |
Aug 1, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -2.22% |
Jul 31, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.56% |
Jul 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.50% |
Jul 29, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.69% |
Jul 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.47% |
Jul 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.47% |