Invesco American Franchise Fund Class R (VAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.12
-0.37 (-1.30%)
At close: May 18, 2026
VAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.17% |
| May 18, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.30% |
| May 15, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.13% |
| May 14, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.39% |
| May 13, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.27% |
| May 12, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.42% |
| May 11, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.78% |
| May 8, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.39% |
| May 7, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.88% |
| May 6, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.31% |
| May 5, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.98% |
| May 4, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.15% |
| May 1, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.33% |
| Apr 30, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.03% |
| Apr 29, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% |
| Apr 28, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.45% |
| Apr 27, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.22% |
| Apr 24, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.36% |
| Apr 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.80% |
| 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% |