Invesco American Franchise Fund R5 Class (VAFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.93
+0.53 (1.69%)
At close: Apr 22, 2026
VAFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.69% |
| Apr 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.92% |
| Apr 20, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.31% |
| Apr 17, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.60% |
| Apr 16, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.10% |
| Apr 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.71% |
| Apr 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.97% |
| Apr 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.13% |
| Apr 10, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.70% |
| Apr 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.91% |
| Apr 8, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3.52% |
| Apr 7, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.56% |
| Apr 6, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.53% |
| Apr 2, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.14% |
| Apr 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.36% |
| Mar 31, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 4.44% |
| Mar 30, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.40% |
| Mar 27, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.88% |
| Mar 26, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.55% |
| Mar 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.88% |
| Mar 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.56% |
| Mar 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.67% |
| Mar 20, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -2.15% |
| Mar 19, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.24% |
| Mar 18, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.10% |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.31% |
| Mar 16, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.29% |
| Mar 13, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.00% |
| Mar 12, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.89% |
| Mar 11, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Mar 10, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.20% |
| Mar 9, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.07% |
| 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% |