Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.44
+0.88 (3.31%)
At close: Apr 24, 2025
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 3.31% |
| Apr 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 2.71% |
| Apr 22, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.74% |
| Apr 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -2.86% |
| Apr 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.31% |
| Apr 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.62% |
| Apr 15, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.38% |
| Apr 14, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.26% |
| Apr 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.69% |
| Apr 10, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.29% |
| Apr 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 11.77% |
| Apr 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.42% |
| Apr 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.02% |
| Apr 4, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -6.42% |
| Apr 3, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -6.50% |
| Apr 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.16% |
| Apr 1, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.10% |
| Mar 31, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.33% |
| Mar 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.66% |
| Mar 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.19% |
| Mar 26, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.66% |
| Mar 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.48% |
| Mar 24, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2.64% |
| Mar 21, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.35% |
| Mar 20, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.18% |
| Mar 19, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.83% |
| Mar 18, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.94% |
| Mar 17, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.57% |
| Mar 14, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.95% |
| Mar 13, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -2.24% |
| Mar 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.92% |
| Mar 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.88% |
| Mar 10, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -4.61% |
| Mar 7, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.07% |
| Mar 6, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -4.15% |
| Mar 5, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.63% |
| Mar 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.14% |
| Mar 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.90% |
| Feb 28, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1.86% |
| Feb 27, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -2.87% |
| Feb 26, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.11% |
| Feb 25, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.38% |
| Feb 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -3.39% |
| Feb 21, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.80% |
| Feb 20, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.07% |
| Feb 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.40% |
| Feb 18, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.12% |
| Feb 14, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.40% |
| Feb 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.74% |
| Feb 12, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.58% |