Invesco American Franchise Fund (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.92
+0.41 (1.30%)
Oct 24, 2025, 4:00 PM EDT
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.30% |
| Oct 23, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.22% |
| Oct 22, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.99% |
| Oct 21, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% |
| Oct 20, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.86% |
| Oct 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.10% |
| Oct 16, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.41% |
| Oct 15, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.54% |
| Oct 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.30% |
| Oct 13, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 2.46% |
| Oct 10, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -3.62% |
| Oct 9, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.19% |
| Oct 8, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.36% |
| Oct 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.63% |
| Oct 6, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.19% |
| Oct 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.41% |
| Oct 2, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.19% |
| Oct 1, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.09% |
| Sep 30, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.19% |
| Sep 29, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.73% |
| Sep 26, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.29% |
| Sep 25, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.73% |
| Sep 24, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.66% |
| Sep 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.53% |
| Sep 19, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.82% |
| Sep 18, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.89% |
| Sep 17, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.47% |
| Sep 16, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.25% |
| Sep 15, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.18% |
| Sep 12, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.16% |
| Sep 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.06% |
| Sep 10, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.42% |
| Sep 9, 2025 | 30.94 | 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% |