Invesco American Franchise Fund (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.94
+0.20 (0.65%)
Sep 9, 2025, 4:00 PM EDT
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | - | 0.65% |
| Sep 8, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.95% |
| Sep 5, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.07% |
| Sep 4, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.23% |
| Sep 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% |
| Sep 2, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.93% |
| Aug 29, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.47% |
| Aug 28, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.95% |
| Aug 27, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.07% |
| Aug 26, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.70% |
| Aug 25, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.13% |
| Aug 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.79% |
| Aug 21, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.37% |
| Aug 20, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.50% |
| Aug 19, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -2.00% |
| Aug 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.16% |
| Aug 15, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.23% |
| Aug 14, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.03% |
| Aug 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.55% |
| Aug 12, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.35% |
| Aug 11, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.26% |
| Aug 8, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.40% |
| Aug 7, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.13% |
| Aug 6, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.44% |
| Aug 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% |
| Aug 4, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.10% |
| Aug 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -2.25% |
| Jul 31, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.60% |
| Jul 30, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.47% |
| Jul 29, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.70% |
| Jul 28, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.47% |
| Jul 25, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.50% |
| Jul 24, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.37% |
| Jul 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.92% |
| Jul 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -1.04% |
| Jul 21, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.07% |
| Jul 18, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Jul 17, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.88% |
| Jul 16, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.34% |
| Jul 15, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.14% |
| Jul 14, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.45% |
| Jul 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.27% |
| Jul 10, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.38% |
| Jul 9, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.03% |
| Jul 8, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.21% |
| Jul 7, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.58% |
| Jul 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.18% |
| Jul 2, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.66% |
| Jul 1, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.68% |
| Jun 30, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.65% |