Invesco American Franchise Fund Class R6 (VAFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.92
-0.11 (-0.34%)
Jun 5, 2025, 4:00 PM EDT
VAFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.34% |
| Jun 4, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.60% |
| Jun 3, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% |
| Jun 2, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.83% |
| May 30, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.03% |
| May 29, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.19% |
| May 27, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 2.45% |
| May 23, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.68% |
| May 22, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.42% |
| May 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.47% |
| May 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.51% |
| May 19, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.16% |
| May 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.45% |
| May 15, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.45% |
| May 14, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.74% |
| May 13, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.73% |
| May 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 4.12% |
| May 9, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.37% |
| May 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.79% |
| May 7, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.52% |
| May 6, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.78% |
| May 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.54% |
| May 2, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.73% |
| May 1, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.61% |
| Apr 30, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.18% |
| Apr 29, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.60% |
| Apr 28, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.04% |
| Apr 25, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.43% |
| Apr 24, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.33% |
| Apr 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.70% |
| Apr 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.74% |
| Apr 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.85% |
| Apr 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.30% |
| Apr 16, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -2.65% |
| Apr 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.41% |
| Apr 14, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.26% |
| Apr 11, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.70% |
| Apr 10, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -4.30% |
| Apr 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 11.78% |
| Apr 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.43% |
| Apr 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.00% |
| Apr 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -6.39% |
| Apr 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -6.50% |
| Apr 2, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.14% |
| Apr 1, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.08% |
| Mar 31, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.29% |
| Mar 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.69% |
| Mar 27, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.17% |
| Mar 26, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -2.68% |