Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.88
+0.71 (2.94%)
Mar 14, 2025, 5:00 PM EST
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.25% |
| Feb 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.86% |
| Feb 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.49% |
| Feb 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.95% |
| Feb 4, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.74% |
| Feb 3, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.19% |
| Jan 31, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.07% |
| Jan 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Jan 29, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.62% |
| Jan 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 2.60% |
| Jan 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.32% |
| Jan 24, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.47% |
| Jan 23, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.61% |
| Jan 22, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.70% |
| Jan 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.16% |
| Jan 17, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.50% |
| Jan 16, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.32% |
| Jan 15, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2.66% |
| Jan 14, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.15% |
| Jan 13, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.54% |
| Jan 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.75% |
| Jan 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.25% |
| Jan 7, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.27% |
| Jan 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.35% |
| Jan 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.84% |
| Jan 2, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.29% |