Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.76
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.06% |
| Jul 18, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Jul 17, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.90% |
| Jul 16, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.33% |
| Jul 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.18% |
| Jul 14, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.42% |
| Jul 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.30% |
| Jul 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.33% |
| Jul 9, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.03% |
| Jul 8, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.21% |
| Jul 7, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.60% |
| Jul 3, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.22% |
| Jul 2, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.64% |
| Jul 1, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.68% |
| Jun 30, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.67% |
| Jun 27, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.79% |
| Jun 26, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.39% |
| Jun 25, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.28% |
| Jun 24, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.83% |
| Jun 23, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.22% |
| Jun 20, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.79% |
| Jun 18, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.06% |
| Jun 17, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.69% |
| Jun 16, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.54% |
| Jun 13, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.33% |
| Jun 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.28% |
| Jun 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.06% |
| Jun 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.13% |
| Jun 9, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.28% |
| 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% |