Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.26
+0.81 (2.95%)
Mar 14, 2025, 5:00 PM EST
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.73% |
| Feb 10, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.26% |
| Feb 7, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.85% |
| Feb 6, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.49% |
| Feb 5, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.93% |
| Feb 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.75% |
| Feb 3, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.17% |
| Jan 31, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.06% |
| Jan 30, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Jan 29, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.61% |
| Jan 28, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 2.60% |
| Jan 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -4.35% |
| Jan 24, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.48% |
| Jan 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.63% |
| Jan 22, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.71% |
| Jan 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 1.14% |
| Jan 17, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.51% |
| Jan 16, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.31% |
| Jan 15, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 2.66% |
| Jan 14, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.16% |
| Jan 13, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.54% |
| Jan 10, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.76% |
| Jan 8, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.28% |
| Jan 7, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -2.31% |
| Jan 6, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.34% |
| Jan 3, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.84% |
| Jan 2, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.32% |