Invesco American Franchise Fund Class A (VAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.21
-0.39 (-1.27%)
At close: May 18, 2026
VAFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.19% |
| May 18, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.27% |
| May 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.14% |
| May 14, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.39% |
| May 13, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.28% |
| May 12, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.43% |
| May 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.76% |
| May 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.40% |
| May 7, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.89% |
| May 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 2.35% |
| May 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.95% |
| May 4, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.14% |
| May 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.31% |
| Apr 30, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.06% |
| Apr 29, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.38% |
| Apr 28, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.41% |
| Apr 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.20% |
| Apr 24, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.37% |
| Apr 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.85% |
| Apr 22, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.69% |
| Apr 21, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.89% |
| Apr 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.34% |
| Apr 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.59% |
| Apr 16, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.07% |
| Apr 15, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.70% |
| Apr 14, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.99% |
| Apr 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.11% |
| Apr 10, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.72% |
| Apr 9, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.88% |
| Apr 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.51% |
| Apr 7, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.57% |
| Apr 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.53% |
| Apr 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.15% |
| Apr 1, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.35% |
| Mar 31, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 4.44% |
| Mar 30, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.39% |
| Mar 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.88% |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.54% |
| Mar 25, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.84% |
| Mar 24, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.53% |
| Mar 23, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.65% |
| Mar 20, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.14% |
| Mar 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.23% |
| Mar 18, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.11% |
| Mar 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.33% |
| Mar 16, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.28% |
| Mar 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.04% |
| Mar 12, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.87% |
| Mar 11, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Mar 10, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.18% |