Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.44
+0.45 (1.67%)
At close: Apr 22, 2026
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.67% |
| Apr 21, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.92% |
| Apr 20, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.33% |
| Apr 17, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.60% |
| Apr 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.07% |
| Apr 15, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.71% |
| Apr 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.98% |
| Apr 13, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.12% |
| Apr 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.70% |
| Apr 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.90% |
| Apr 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 3.49% |
| Apr 7, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.57% |
| Apr 6, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.53% |
| Apr 2, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.16% |
| Apr 1, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.37% |
| Mar 31, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 4.47% |
| Mar 30, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.41% |
| Mar 27, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.89% |
| Mar 26, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -3.56% |
| Mar 25, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.86% |
| Mar 24, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.53% |
| Mar 23, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.65% |
| Mar 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.14% |
| Mar 19, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.24% |
| Mar 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.08% |
| Mar 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.28% |
| Mar 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.30% |
| Mar 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.04% |
| Mar 12, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.89% |
| Mar 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.04% |
| Mar 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.20% |
| 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% |