Skip to main content
Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.04
+0.34 (1.23%)
Dec 20, 2024, 4:00 PM EST

VAFRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202428.6428.6428.6428.6428.64-0.21%
Dec 24, 202428.7028.7028.7028.7028.701.38%
Dec 23, 202428.3128.3128.3128.3128.310.96%
Dec 20, 202428.0428.0428.0428.0428.041.23%
Dec 19, 202427.7027.7027.7027.7027.700.07%
Dec 18, 202427.6827.6827.6827.6827.68-3.92%
Dec 17, 202428.8128.8128.8128.8128.81-0.86%
Dec 16, 202429.0629.0629.0629.0629.06-2.55%
Dec 13, 202429.8229.8229.8229.8228.740.17%
Dec 12, 202429.7729.7729.7729.7728.69-0.57%
Dec 11, 202429.9429.9429.9429.9428.852.01%
Dec 10, 202429.3529.3529.3529.3528.28-0.58%
Dec 9, 202429.5229.5229.5229.5228.45-1.30%
Dec 6, 202429.9129.9129.9129.9128.820.67%
Dec 5, 202429.7129.7129.7129.7128.63-0.07%
Dec 4, 202429.7329.7329.7329.7328.651.61%
Dec 3, 202429.2629.2629.2629.2628.200.65%
Dec 2, 202429.0729.0729.0729.0728.010.66%
Nov 29, 202428.8828.8828.8828.8827.830.87%
Nov 27, 202428.6328.6328.6328.6327.59-0.93%
Nov 26, 202428.9028.9028.9028.9027.850.84%
Nov 25, 202428.6628.6628.6628.6627.62-0.38%
Nov 22, 202428.7728.7728.7728.7727.720.10%
Nov 21, 202428.7428.7428.7428.7427.690.70%
Nov 20, 202428.5428.5428.5428.5427.50-0.17%
Nov 19, 202428.5928.5928.5928.5927.551.45%
Nov 18, 202428.1828.1828.1828.1827.160.36%
Nov 15, 202428.0828.0828.0828.0827.06-2.09%
Nov 14, 202428.6828.6828.6828.6827.64-0.66%
Nov 13, 202428.8728.8728.8728.8727.82-
Nov 12, 202428.8728.8728.8728.8727.820.14%
Nov 11, 202428.8328.8328.8328.8327.780.03%
Nov 8, 202428.8228.8228.8228.8227.770.14%
Nov 7, 202428.7828.7828.7828.7827.731.37%
Nov 6, 202428.3928.3928.3928.3927.362.83%
Nov 5, 202427.6127.6127.6127.6126.611.62%
Nov 4, 202427.1727.1727.1727.1726.18-0.22%
Nov 1, 202427.2327.2327.2327.2326.240.74%
Oct 31, 202427.0327.0327.0327.0326.05-2.80%
Oct 30, 202427.8127.8127.8127.8126.80-0.39%
Oct 29, 202427.9227.9227.9227.9226.900.87%
Oct 28, 202427.6827.6827.6827.6826.670.04%
Oct 25, 202427.6727.6727.6727.6726.660.22%
Oct 24, 202427.6127.6127.6127.6126.610.40%
Oct 23, 202427.5027.5027.5027.5026.50-1.54%
Oct 22, 202427.9327.9327.9327.9326.91-0.04%
Oct 21, 202427.9427.9427.9427.9426.920.36%
Oct 18, 202427.8427.8427.8427.8426.830.80%
Oct 17, 202427.6227.6227.6227.6226.620.55%
Oct 16, 202427.4727.4727.4727.4726.470.44%
Oct 15, 202427.3527.3527.3527.3526.36-1.26%
Oct 14, 202427.7027.7027.7027.7026.690.80%
Oct 11, 202427.4827.4827.4827.4826.480.55%
Oct 10, 202427.3327.3327.3327.3326.34-
Oct 9, 202427.3327.3327.3327.3326.340.85%
Oct 8, 202427.1027.1027.1027.1026.111.57%
Oct 7, 202426.6826.6826.6826.6825.71-0.89%
Oct 4, 202426.9226.9226.9226.9225.941.16%
Oct 3, 202426.6126.6126.6126.6125.640.11%
Oct 2, 202426.5826.5826.5826.5825.610.38%
Oct 1, 202426.4826.4826.4826.4825.52-1.27%
Sep 30, 202426.8226.8226.8226.8225.840.41%
Sep 27, 202426.7126.7126.7126.7125.74-0.85%
Sep 26, 202426.9426.9426.9426.9425.960.15%
Sep 25, 202426.9026.9026.9026.9025.920.07%
Sep 24, 202426.8826.8826.8826.8825.900.52%
Sep 23, 202426.7426.7426.7426.7425.77-
Sep 20, 202426.7426.7426.7426.7425.77-0.11%
Sep 19, 202426.7726.7726.7726.7725.802.53%
Sep 18, 202426.1126.1126.1126.1125.16-0.19%
Sep 17, 202426.1626.1626.1626.1625.210.11%
Sep 16, 202426.1326.1326.1326.1325.18-0.19%
Sep 13, 202426.1826.1826.1826.1825.230.50%
Sep 12, 202426.0526.0526.0526.0525.101.44%
Sep 11, 202425.6825.6825.6825.6824.752.31%
Sep 10, 202425.1025.1025.1025.1024.190.72%
Sep 9, 202424.9224.9224.9224.9224.011.47%
Sep 6, 202424.5624.5624.5624.5623.67-2.50%
Sep 5, 202425.1925.1925.1925.1924.270.16%
Sep 4, 202425.1525.1525.1525.1524.24-0.44%
Sep 3, 202425.2625.2625.2625.2624.34-3.51%
Aug 30, 202426.1826.1826.1826.1825.231.28%
Aug 29, 202425.8525.8525.8525.8524.91-0.27%
Aug 28, 202425.9225.9225.9225.9224.98-0.99%
Aug 27, 202426.1826.1826.1826.1825.230.31%
Aug 26, 202426.1026.1026.1026.1025.15-0.84%
Aug 23, 202426.3226.3226.3226.3225.361.31%
Aug 22, 202425.9825.9825.9825.9825.04-1.33%
Aug 21, 202426.3326.3326.3326.3325.370.53%
Aug 20, 202426.1926.1926.1926.1925.24-0.27%
Aug 19, 202426.2626.2626.2626.2625.311.16%
Aug 16, 202425.9625.9625.9625.9625.02-0.04%
Aug 15, 202425.9725.9725.9725.9725.032.16%
Aug 14, 202425.4225.4225.4225.4224.500.59%
Aug 13, 202425.2725.2725.2725.2724.352.35%
Aug 12, 202424.6924.6924.6924.6923.790.33%
Aug 9, 202424.6124.6124.6124.6123.720.90%
Aug 8, 202424.3924.3924.3924.3923.503.39%
Aug 7, 202423.5923.5923.5923.5922.73-1.13%
Aug 6, 202423.8623.8623.8623.8622.991.58%