Invesco American Franchise Fund (VAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.67
+0.31 (0.96%)
Sep 8, 2025, 4:00 PM EDT
VAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.38% |
| Jul 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.93% |
| Jul 22, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.05% |
| Jul 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.06% |
| Jul 18, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| Jul 17, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.90% |
| Jul 16, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.32% |
| Jul 15, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.16% |
| Jul 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.42% |
| Jul 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.26% |
| Jul 10, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.35% |
| Jul 9, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.04% |
| Jul 8, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.23% |
| Jul 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.58% |
| Jul 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.17% |
| Jul 2, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.69% |
| Jul 1, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.71% |
| Jun 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.65% |
| Jun 27, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.78% |