Invesco American Franchise Fund (VAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.34
+0.06 (0.17%)
Aug 18, 2025, 4:00 PM EDT
VAFFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 21, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.35% |
Aug 20, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.52% |
Aug 19, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.98% |
Aug 18, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.17% |
Aug 15, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.23% |
Aug 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.03% |
Aug 13, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.56% |
Aug 12, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.37% |
Aug 11, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.28% |
Aug 8, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.43% |
Aug 7, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.11% |
Aug 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.45% |
Aug 5, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.00% |
Aug 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 2.11% |
Aug 1, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -2.24% |
Jul 31, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.58% |
Jul 30, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.49% |
Jul 29, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.72% |
Jul 28, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.49% |
Jul 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.49% |
Jul 24, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.38% |
Jul 23, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.94% |
Jul 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.08% |
Jul 21, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.09% |
Jul 18, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.03% |
Jul 17, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.91% |
Jul 16, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.32% |
Jul 15, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.18% |
Jul 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.42% |
Jul 11, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.27% |
Jul 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.35% |
Jul 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 1.04% |
Jul 8, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.21% |
Jul 7, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.59% |
Jul 3, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.20% |
Jul 2, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.66% |
Jul 1, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -1.69% |
Jun 30, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.66% |
Jun 27, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.78% |
Jun 26, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.40% |
Jun 25, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.27% |
Jun 24, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.83% |
Jun 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.23% |
Jun 20, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.81% |
Jun 18, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.06% |
Jun 17, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.68% |
Jun 16, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.54% |
Jun 13, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.33% |
Jun 12, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.28% |
Jun 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.03% |