Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.02
+1.19 (4.44%)
At close: Mar 31, 2026
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 4.44% |
| Mar 30, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.40% |
| Mar 27, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.88% |
| Mar 26, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.55% |
| Mar 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.88% |
| Mar 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.56% |
| Mar 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.67% |
| Mar 20, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -2.15% |
| Mar 19, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.24% |
| Mar 18, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.10% |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.31% |
| Mar 16, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.29% |
| Mar 13, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.00% |
| Mar 12, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.89% |
| Mar 11, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Mar 10, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.20% |
| Mar 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.07% |
| Mar 6, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -2.10% |
| Mar 5, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.51% |
| Mar 4, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.43% |
| Mar 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.68% |
| Mar 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.30% |
| Feb 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.46% |
| Feb 26, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.50% |
| Feb 25, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.32% |
| Feb 24, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.21% |
| Feb 23, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.29% |
| Feb 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.83% |
| Feb 19, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.10% |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.74% |
| Feb 17, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.40% |
| Feb 13, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.17% |
| Feb 12, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.30% |
| Feb 11, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.26% |
| Feb 10, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.33% |
| Feb 9, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.57% |
| Feb 6, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.99% |
| Feb 5, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.59% |
| Feb 4, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.57% |
| Feb 3, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.75% |
| Feb 2, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.29% |
| Jan 30, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.94% |
| Jan 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.29% |
| Jan 28, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.32% |
| Jan 27, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.41% |
| Jan 26, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.65% |
| Jan 23, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% |
| Jan 22, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.72% |
| Jan 21, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.66% |
| Jan 20, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -2.69% |