Invesco American Franchise Fund (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.27
+0.06 (0.19%)
At close: Dec 5, 2025
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.29% |
| Dec 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.19% |
| Dec 5, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.19% |
| Dec 4, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.29% |
| Dec 3, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.10% |
| Dec 2, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.75% |
| Dec 1, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.64% |
| Nov 28, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.71% |
| Nov 26, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.25% |
| Nov 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.63% |
| Nov 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 3.17% |
| Nov 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.07% |
| Nov 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -2.49% |
| Nov 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.87% |
| Nov 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.45% |
| Nov 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.18% |
| Nov 14, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.10% |
| Nov 13, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.95% |
| Nov 12, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.38% |
| Nov 11, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.00% |
| Nov 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 2.47% |
| Nov 7, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.06% |
| Nov 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -2.07% |
| Nov 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.38% |
| Nov 4, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.58% |
| Nov 3, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.12% |
| Oct 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.71% |
| Oct 30, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -2.42% |
| Oct 29, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 1.04% |
| Oct 28, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.65% |
| Oct 27, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.88% |
| 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% |