Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.55
+0.18 (0.66%)
Jun 3, 2025, 4:00 PM EDT
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.87% |
| Jun 5, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.36% |
| Jun 4, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.58% |
| Jun 3, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.66% |
| Jun 2, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.85% |
| May 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.04% |
| May 29, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| May 28, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.18% |
| May 27, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.45% |
| May 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.71% |
| May 22, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.41% |
| May 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.48% |
| May 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.52% |
| May 19, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% |
| May 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.44% |
| May 15, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.44% |
| May 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.71% |
| May 13, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.78% |
| May 12, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 4.09% |
| May 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.35% |
| May 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.79% |
| May 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.48% |
| May 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.79% |
| May 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.51% |
| May 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.67% |
| May 1, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.62% |
| Apr 30, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.20% |
| Apr 29, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.61% |
| Apr 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% |
| Apr 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.45% |
| Apr 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 3.34% |
| 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% |