Invesco American Franchise Fund (VAFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.29
+0.27 (0.87%)
Jan 9, 2026, 4:00 PM EST
VAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | - | 0.87% |
| Jan 8, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.96% |
| Jan 7, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.06% |
| Jan 6, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.38% |
| Jan 5, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.17% |
| Jan 2, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.26% |
| Dec 31, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.87% |
| Dec 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.29% |
| Dec 29, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.67% |
| Dec 26, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.06% |
| Dec 24, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.16% |
| Dec 23, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.64% |
| Dec 22, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.78% |
| Dec 19, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.71% |
| Dec 18, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -10.10% |
| Dec 17, 2025 | 29.73 | 29.73 | 29.73 | 33.77 | 29.73 | -2.34% |
| Dec 16, 2025 | 30.45 | 30.45 | 30.45 | 34.58 | 30.45 | 0.46% |
| Dec 15, 2025 | 30.31 | 30.31 | 30.31 | 34.42 | 30.30 | -0.66% |
| Dec 12, 2025 | 30.51 | 30.51 | 30.51 | 34.65 | 30.51 | -2.67% |
| Dec 11, 2025 | 31.34 | 31.34 | 31.34 | 35.60 | 31.34 | -0.39% |
| Dec 10, 2025 | 31.47 | 31.47 | 31.47 | 35.74 | 31.47 | 0.42% |
| Dec 9, 2025 | 31.34 | 31.34 | 31.34 | 35.59 | 31.33 | 0.28% |
| Dec 8, 2025 | 31.25 | 31.25 | 31.25 | 35.49 | 31.25 | 0.23% |
| Dec 5, 2025 | 31.18 | 31.18 | 31.18 | 35.41 | 31.18 | 0.17% |
| Dec 4, 2025 | 31.12 | 31.12 | 31.12 | 35.35 | 31.12 | 0.31% |
| Dec 3, 2025 | 31.03 | 31.03 | 31.03 | 35.24 | 31.03 | 0.09% |
| Dec 2, 2025 | 31.00 | 31.00 | 31.00 | 35.21 | 31.00 | 0.74% |
| Dec 1, 2025 | 30.77 | 30.77 | 30.77 | 34.95 | 30.77 | -0.65% |
| Nov 28, 2025 | 30.97 | 30.97 | 30.97 | 35.18 | 30.97 | 0.74% |
| Nov 26, 2025 | 30.75 | 30.75 | 30.75 | 34.92 | 30.75 | 1.22% |
| Nov 25, 2025 | 30.38 | 30.38 | 30.38 | 34.50 | 30.38 | 0.67% |
| Nov 24, 2025 | 30.17 | 30.17 | 30.17 | 34.27 | 30.17 | 3.16% |
| Nov 21, 2025 | 29.25 | 29.25 | 29.25 | 33.22 | 29.25 | 0.06% |
| Nov 20, 2025 | 29.23 | 29.23 | 29.23 | 33.20 | 29.23 | -2.50% |
| Nov 19, 2025 | 29.98 | 29.98 | 29.98 | 34.05 | 29.98 | 0.86% |
| Nov 18, 2025 | 29.72 | 29.72 | 29.72 | 33.76 | 29.72 | -1.43% |
| Nov 17, 2025 | 30.16 | 30.16 | 30.16 | 34.25 | 30.16 | -1.18% |
| Nov 14, 2025 | 30.52 | 30.52 | 30.52 | 34.66 | 30.52 | 0.12% |
| Nov 13, 2025 | 30.48 | 30.48 | 30.48 | 34.62 | 30.48 | -2.97% |
| Nov 12, 2025 | 31.41 | 31.41 | 31.41 | 35.68 | 31.41 | -0.36% |
| Nov 11, 2025 | 31.53 | 31.53 | 31.53 | 35.81 | 31.53 | -1.02% |
| Nov 10, 2025 | 31.85 | 31.85 | 31.85 | 36.18 | 31.85 | 2.49% |
| Nov 7, 2025 | 31.08 | 31.08 | 31.08 | 35.30 | 31.08 | 0.09% |
| Nov 6, 2025 | 31.05 | 31.05 | 31.05 | 35.27 | 31.05 | -2.08% |
| Nov 5, 2025 | 31.71 | 31.71 | 31.71 | 36.02 | 31.71 | 0.36% |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 35.89 | 31.60 | -2.58% |
| Nov 3, 2025 | 32.44 | 32.44 | 32.44 | 36.84 | 32.44 | 0.14% |
| Oct 31, 2025 | 32.39 | 32.39 | 32.39 | 36.79 | 32.39 | 0.71% |
| Oct 30, 2025 | 32.16 | 32.16 | 32.16 | 36.53 | 32.16 | -2.43% |
| Oct 29, 2025 | 32.96 | 32.96 | 32.96 | 37.44 | 32.96 | 1.05% |