Applied Finance Dividend Fund Investor Class (AFALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.00
-0.03 (-0.23%)
Feb 18, 2026, 8:05 AM EST
AFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | - | - |
| Feb 13, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.62% |
| Feb 12, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.45% |
| Feb 11, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.61% |
| Feb 10, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.46% |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% |
| Feb 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.48% |
| Feb 5, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.00% |
| Feb 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.49% |
| Feb 3, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% |
| Feb 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% |
| Jan 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Jan 29, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.49% |
| Jan 28, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.48% |
| Jan 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jan 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Jan 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.40% |
| Jan 22, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| Jan 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.05% |
| Jan 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.28% |
| Jan 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.24% |
| Jan 15, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| Jan 14, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.89% |
| Jan 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Jan 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jan 9, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jan 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.06% |
| Jan 7, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.73% |
| Jan 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.06% |
| Jan 5, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| Jan 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.66% |
| Dec 31, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.58% |
| Dec 30, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Dec 29, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.33% |
| Dec 26, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% |
| Dec 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Dec 23, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Dec 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.62% |
| Dec 19, 2025 | 12.25 | 12.25 | 12.25 | 12.36 | 12.25 | - |
| Dec 18, 2025 | 12.25 | 12.25 | 12.25 | 12.36 | 12.25 | -0.16% |
| Dec 17, 2025 | 12.27 | 12.27 | 12.27 | 12.38 | 12.27 | 0.08% |
| Dec 16, 2025 | 12.26 | 12.26 | 12.26 | 12.37 | 12.26 | -0.96% |
| Dec 15, 2025 | 12.38 | 12.38 | 12.38 | 12.49 | 12.38 | 0.64% |
| Dec 12, 2025 | 12.30 | 12.30 | 12.30 | 12.41 | 12.30 | -0.24% |
| Dec 11, 2025 | 12.33 | 12.33 | 12.33 | 12.44 | 12.33 | 0.73% |
| Dec 10, 2025 | 12.24 | 12.24 | 12.24 | 12.35 | 12.24 | 1.65% |
| Dec 9, 2025 | 12.04 | 12.04 | 12.04 | 12.15 | 12.04 | -0.25% |
| Dec 8, 2025 | 12.07 | 12.07 | 12.07 | 12.18 | 12.07 | -0.41% |
| Dec 5, 2025 | 12.12 | 12.12 | 12.12 | 12.23 | 12.12 | -0.16% |
| Dec 4, 2025 | 12.14 | 12.14 | 12.14 | 12.25 | 12.14 | -0.16% |