Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.88
-0.53 (-2.09%)
At close: Mar 6, 2026
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 2.05% |
| Mar 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.09% |
| Mar 5, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.51% |
| Mar 4, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.43% |
| Mar 3, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.72% |
| Mar 2, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.31% |
| Feb 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.43% |
| Feb 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.52% |
| Feb 25, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.31% |
| Feb 24, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.21% |
| Feb 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.27% |
| Feb 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% |
| Feb 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% |
| Feb 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.74% |
| Feb 17, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.39% |
| Feb 13, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.12% |
| Feb 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -2.33% |
| Feb 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.23% |
| Feb 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% |
| Feb 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.55% |
| Feb 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 3.00% |
| Feb 5, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.57% |
| Feb 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.57% |
| Feb 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.77% |
| Feb 2, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.30% |
| Jan 30, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.96% |
| Jan 29, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.30% |
| Jan 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.29% |
| Jan 27, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.38% |
| Jan 26, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.68% |
| Jan 23, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.30% |
| Jan 22, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.72% |
| Jan 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.65% |
| Jan 20, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -2.68% |
| Jan 16, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Jan 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.49% |
| Jan 14, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.62% |
| Jan 13, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.04% |
| Jan 12, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.37% |
| Jan 9, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.89% |
| Jan 8, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.99% |
| Jan 7, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.04% |
| Jan 6, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.37% |
| Jan 5, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.20% |
| Jan 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.22% |
| Dec 31, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.89% |
| Dec 30, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.30% |
| Dec 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.66% |
| Dec 26, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.04% |
| Dec 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.15% |