Invesco American Franchise Fund (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.37
+0.47 (1.31%)
Oct 24, 2025, 4:00 PM EDT
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.24% |
| Oct 22, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.01% |
| Oct 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -0.25% |
| Oct 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.90% |
| Oct 17, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.11% |
| Oct 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.42% |
| Oct 15, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.56% |
| Oct 14, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.30% |
| Oct 13, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 2.44% |
| Oct 10, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -3.59% |
| Oct 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.19% |
| Oct 8, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 1.34% |
| Oct 7, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.61% |
| Oct 6, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.19% |
| Oct 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.41% |
| Oct 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.19% |
| Oct 1, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.08% |
| Sep 30, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.19% |
| Sep 29, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.73% |
| Sep 26, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.31% |
| Sep 25, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.72% |
| Sep 24, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.66% |
| Sep 23, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.23% |
| Sep 22, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.49% |
| Sep 19, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.83% |
| Sep 18, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.92% |
| Sep 17, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.50% |
| Sep 16, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.25% |
| Sep 15, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.18% |
| Sep 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.17% |
| Sep 11, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.08% |
| Sep 10, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 1.45% |
| Sep 9, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.63% |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.95% |
| Sep 5, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.06% |
| Sep 4, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.23% |
| Sep 3, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.50% |
| Sep 2, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.93% |
| Aug 29, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.46% |
| Aug 28, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.98% |
| Aug 27, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.06% |
| Aug 26, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.70% |
| Aug 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.12% |
| Aug 22, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.78% |
| Aug 21, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.35% |
| Aug 20, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.53% |
| Aug 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.99% |
| Aug 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.17% |
| Aug 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.23% |
| Aug 14, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.03% |