Invesco American Franchise Fund (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.64
+0.06 (0.17%)
At close: Dec 5, 2025
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.22% |
| Dec 5, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.17% |
| Dec 4, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.31% |
| Dec 3, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.08% |
| Dec 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.74% |
| Dec 1, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.65% |
| Nov 28, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.74% |
| Nov 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.24% |
| Nov 25, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.67% |
| Nov 24, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 3.14% |
| Nov 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.06% |
| Nov 20, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.48% |
| Nov 19, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.85% |
| Nov 18, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.45% |
| Nov 17, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.15% |
| Nov 14, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.11% |
| Nov 13, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -2.98% |
| Nov 12, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.39% |
| Nov 11, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.99% |
| Nov 10, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 2.51% |
| Nov 7, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.06% |
| Nov 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -2.07% |
| Nov 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.36% |
| Nov 4, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -2.59% |
| Nov 3, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.16% |
| Oct 31, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.68% |
| Oct 30, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -2.42% |
| Oct 29, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.05% |
| Oct 28, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.65% |
| Oct 27, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.87% |
| Oct 24, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.31% |
| 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% |