Invesco American Franchise Fund (VAFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.13
+0.46 (1.29%)
Oct 24, 2025, 4:00 PM EDT
VAFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | - | - |
| 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% |
| Sep 26, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.31% |
| Sep 25, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.73% |
| Sep 24, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.67% |
| Sep 23, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -1.24% |
| Sep 22, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.52% |
| Sep 19, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.83% |
| Sep 18, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.90% |
| Sep 17, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.50% |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.22% |
| 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% |