Invesco American Franchise Fund (VAFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.88
+0.41 (1.16%)
Sep 16, 2025, 8:07 AM EDT
VAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | - | - |
| Sep 15, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.16% |
| Sep 12, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.17% |
| Sep 11, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.08% |
| Sep 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.46% |
| Sep 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.63% |
| Sep 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.96% |
| Sep 5, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.06% |
| Sep 4, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 1.20% |
| Sep 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.50% |
| Sep 2, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.91% |
| Aug 29, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -1.47% |
| Aug 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.96% |
| Aug 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.09% |
| Aug 26, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.67% |
| Aug 25, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.12% |
| Aug 22, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.76% |
| Aug 21, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.33% |
| Aug 20, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.53% |
| Aug 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -1.97% |
| Aug 18, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.15% |
| Aug 15, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.20% |
| Aug 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.03% |
| Aug 13, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.55% |
| Aug 12, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.34% |
| Aug 11, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.29% |
| Aug 8, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0.44% |
| Aug 7, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.12% |
| Aug 6, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.45% |
| Aug 5, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -1.00% |
| Aug 4, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.07% |
| Aug 1, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -2.20% |
| Jul 31, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.56% |
| Jul 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.47% |
| Jul 29, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.68% |
| Jul 28, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.47% |
| Jul 25, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.48% |
| Jul 24, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.39% |
| Jul 23, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.93% |
| Jul 22, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.07% |
| Jul 21, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.09% |
| Jul 18, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 17, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.90% |
| Jul 16, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.30% |
| Jul 15, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.18% |
| Jul 14, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.43% |
| Jul 11, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.27% |
| Jul 10, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.36% |
| Jul 9, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.04% |
| Jul 8, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.21% |