Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.85
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.86% |
| Jun 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% |
| Jun 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.57% |
| Jun 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.64% |
| Jun 2, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.88% |
| May 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| May 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| May 28, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.19% |
| May 27, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 2.49% |
| May 23, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.72% |
| May 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.43% |
| May 21, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.47% |
| May 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.52% |
| May 19, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.16% |
| May 16, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.46% |
| May 15, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.45% |
| May 14, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.72% |
| May 13, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.76% |
| May 12, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 4.12% |
| May 9, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.38% |
| May 8, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.80% |
| May 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.49% |
| May 6, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.76% |
| May 5, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.55% |
| May 2, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.72% |
| May 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.64% |
| Apr 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.18% |
| Apr 29, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.57% |
| Apr 28, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.04% |
| Apr 25, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.46% |
| Apr 24, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 3.31% |
| Apr 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.71% |
| Apr 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.74% |
| Apr 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.86% |
| Apr 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.31% |
| Apr 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.62% |
| Apr 15, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.38% |
| Apr 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.26% |
| Apr 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.69% |
| Apr 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.29% |
| Apr 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 11.77% |
| Apr 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.42% |
| Apr 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.02% |
| Apr 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -6.42% |
| Apr 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -6.50% |
| Apr 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.16% |
| Apr 1, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.10% |
| Mar 31, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.33% |
| Mar 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.66% |
| Mar 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.19% |