Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.37
+0.61 (2.68%)
Apr 23, 2025, 4:00 PM EDT
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 2.68% |
| Apr 22, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.75% |
| Apr 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.85% |
| Apr 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.31% |
| Apr 16, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.64% |
| Apr 15, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.34% |
| Apr 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.30% |
| Apr 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.66% |
| Apr 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -4.29% |
| Apr 9, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 11.79% |
| Apr 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.42% |
| Apr 7, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.02% |
| Apr 4, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -6.39% |
| Apr 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -6.54% |
| Apr 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.15% |
| Apr 1, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.08% |
| Mar 31, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.29% |
| Mar 28, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.70% |
| Mar 27, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.15% |
| Mar 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.67% |
| Mar 25, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.47% |
| Mar 24, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.64% |
| Mar 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.36% |
| Mar 20, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Mar 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.83% |
| Mar 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.92% |
| Mar 17, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.56% |
| Mar 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.94% |
| Mar 13, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.26% |
| Mar 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.94% |
| Mar 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.87% |
| Mar 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -4.60% |
| Mar 7, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.08% |
| Mar 6, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -4.14% |
| Mar 5, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.62% |
| Mar 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% |
| Mar 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.89% |
| Feb 28, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.85% |
| Feb 27, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.86% |
| Feb 26, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.07% |
| Feb 25, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.35% |
| Feb 24, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.43% |
| Feb 21, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.81% |
| Feb 20, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.07% |
| Feb 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.38% |
| Feb 18, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.14% |
| Feb 14, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.38% |
| Feb 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.77% |
| Feb 12, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.55% |
| Feb 11, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.76% |