Invesco American Franchise Fund (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.52
+0.27 (0.86%)
At close: Jan 9, 2026
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.86% |
| Jan 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.95% |
| Jan 7, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.06% |
| Jan 6, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.38% |
| Jan 5, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.19% |
| Jan 2, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.23% |
| Dec 31, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.86% |
| Dec 30, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.29% |
| Dec 29, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.66% |
| Dec 26, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% |
| Dec 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% |
| Dec 23, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.67% |
| Dec 22, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.74% |
| Dec 19, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.70% |
| Dec 18, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -10.00% |
| Dec 17, 2025 | 29.95 | 29.95 | 29.95 | 33.99 | 29.95 | -2.36% |
| Dec 16, 2025 | 30.68 | 30.68 | 30.68 | 34.81 | 30.68 | 0.46% |
| Dec 15, 2025 | 30.53 | 30.53 | 30.53 | 34.65 | 30.53 | -0.66% |
| Dec 12, 2025 | 30.74 | 30.74 | 30.74 | 34.88 | 30.74 | -2.65% |
| Dec 11, 2025 | 31.57 | 31.57 | 31.57 | 35.83 | 31.57 | -0.39% |
| Dec 10, 2025 | 31.70 | 31.70 | 31.70 | 35.97 | 31.70 | 0.42% |
| Dec 9, 2025 | 31.57 | 31.57 | 31.57 | 35.82 | 31.57 | 0.28% |
| Dec 8, 2025 | 31.48 | 31.48 | 31.48 | 35.72 | 31.48 | 0.22% |
| Dec 5, 2025 | 31.41 | 31.41 | 31.41 | 35.64 | 31.41 | 0.17% |
| Dec 4, 2025 | 31.35 | 31.35 | 31.35 | 35.58 | 31.35 | 0.31% |
| Dec 3, 2025 | 31.26 | 31.26 | 31.26 | 35.47 | 31.26 | 0.08% |
| Dec 2, 2025 | 31.23 | 31.23 | 31.23 | 35.44 | 31.23 | 0.74% |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 35.18 | 31.00 | -0.65% |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 35.41 | 31.20 | 0.74% |
| Nov 26, 2025 | 30.98 | 30.98 | 30.98 | 35.15 | 30.97 | 1.24% |
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 34.72 | 30.60 | 0.67% |
| Nov 24, 2025 | 30.39 | 30.39 | 30.39 | 34.49 | 30.39 | 3.14% |
| Nov 21, 2025 | 29.47 | 29.47 | 29.47 | 33.44 | 29.47 | 0.06% |
| Nov 20, 2025 | 29.45 | 29.45 | 29.45 | 33.42 | 29.45 | -2.48% |
| Nov 19, 2025 | 30.20 | 30.20 | 30.20 | 34.27 | 30.20 | 0.85% |
| Nov 18, 2025 | 29.94 | 29.94 | 29.94 | 33.98 | 29.94 | -1.45% |
| Nov 17, 2025 | 30.38 | 30.38 | 30.38 | 34.48 | 30.38 | -1.15% |
| Nov 14, 2025 | 30.74 | 30.74 | 30.74 | 34.88 | 30.74 | 0.11% |
| Nov 13, 2025 | 30.70 | 30.70 | 30.70 | 34.84 | 30.70 | -2.98% |
| Nov 12, 2025 | 31.64 | 31.64 | 31.64 | 35.91 | 31.64 | -0.39% |
| Nov 11, 2025 | 31.77 | 31.77 | 31.77 | 36.05 | 31.77 | -0.99% |
| Nov 10, 2025 | 32.09 | 32.09 | 32.09 | 36.41 | 32.09 | 2.51% |
| Nov 7, 2025 | 31.30 | 31.30 | 31.30 | 35.52 | 31.30 | 0.06% |
| Nov 6, 2025 | 31.28 | 31.28 | 31.28 | 35.50 | 31.28 | -2.07% |
| Nov 5, 2025 | 31.94 | 31.94 | 31.94 | 36.25 | 31.94 | 0.36% |
| Nov 4, 2025 | 31.83 | 31.83 | 31.83 | 36.12 | 31.83 | -2.59% |
| Nov 3, 2025 | 32.68 | 32.68 | 32.68 | 37.08 | 32.68 | 0.16% |
| Oct 31, 2025 | 32.62 | 32.62 | 32.62 | 37.02 | 32.62 | 0.68% |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 36.77 | 32.40 | -2.42% |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 37.68 | 33.20 | 1.05% |