Invesco American Franchise Fund (VAFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.49
+0.08 (0.23%)
Dec 8, 2025, 4:00 PM EST
VAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.23% |
| Dec 5, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.17% |
| Dec 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.31% |
| Dec 3, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.09% |
| Dec 2, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.74% |
| Dec 1, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.65% |
| Nov 28, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.74% |
| Nov 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 1.22% |
| Nov 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.67% |
| Nov 24, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 3.16% |
| Nov 21, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.06% |
| Nov 20, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.50% |
| Nov 19, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.86% |
| Nov 18, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.43% |
| Nov 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.18% |
| Nov 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.12% |
| Nov 13, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -2.97% |
| Nov 12, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.36% |
| Nov 11, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.02% |
| Nov 10, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.49% |
| Nov 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.09% |
| Nov 6, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -2.08% |
| Nov 5, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.36% |
| Nov 4, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -2.58% |
| Nov 3, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.14% |
| Oct 31, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.71% |
| Oct 30, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -2.43% |
| Oct 29, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.05% |
| Oct 28, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.65% |
| Oct 27, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1.88% |
| Oct 24, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.29% |
| Oct 23, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 1.25% |
| Oct 22, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.98% |
| Oct 21, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.28% |
| Oct 20, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.88% |
| Oct 17, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.08% |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.42% |
| Oct 15, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.57% |
| Oct 14, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.31% |
| Oct 13, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 2.46% |
| Oct 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -3.61% |
| Oct 9, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.19% |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.34% |
| Oct 7, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.61% |
| Oct 6, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.20% |
| Oct 3, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.42% |
| Oct 2, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.19% |
| Oct 1, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.08% |
| Sep 30, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.20% |
| Sep 29, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.73% |