Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.93
-0.62 (-2.10%)
At close: Mar 6, 2026
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| Jan 15, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.48% |
| Jan 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.61% |
| Jan 13, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.03% |
| Jan 12, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.38% |
| 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% |