Invesco American Franchise Fund (VAFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.25
+0.07 (0.19%)
Dec 5, 2025, 9:30 AM EST
VAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.28% |
| Dec 8, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.22% |
| Dec 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.19% |
| Dec 4, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.30% |
| Dec 3, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.08% |
| Dec 2, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.73% |
| Dec 1, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.64% |
| Nov 28, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.76% |
| Nov 26, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.22% |
| Nov 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.66% |
| Nov 24, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 3.15% |
| Nov 21, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.09% |
| Nov 20, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -2.50% |
| Nov 19, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.87% |
| Nov 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.45% |
| Nov 17, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.16% |
| Nov 14, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.11% |
| Nov 13, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -2.98% |
| Nov 12, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.38% |
| Nov 11, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -1.00% |
| Nov 10, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 2.49% |
| Nov 7, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.08% |
| Nov 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -2.09% |
| Nov 5, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.38% |
| Nov 4, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -2.60% |
| Nov 3, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.16% |
| Oct 31, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.70% |
| Oct 30, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -2.43% |
| Oct 29, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.05% |
| Oct 28, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.66% |
| Oct 27, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 1.87% |
| Oct 24, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.29% |
| Oct 23, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.25% |
| Oct 22, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.99% |
| Oct 21, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.25% |
| Oct 20, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.86% |
| Oct 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% |
| Oct 16, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.41% |
| Oct 15, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.55% |
| Oct 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -1.31% |
| Oct 13, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 2.46% |
| Oct 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -3.61% |
| Oct 9, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.19% |
| Oct 8, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.34% |
| Oct 7, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.60% |
| Oct 6, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.19% |
| Oct 3, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.41% |
| Oct 2, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.19% |
| Oct 1, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.08% |
| Sep 30, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.19% |