Applied Finance Dividend Fund Investor Class (AFALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.49
+0.07 (0.56%)
Apr 2, 2026, 4:00 PM EST
AFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Apr 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.32% |
| Mar 31, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.22% |
| Mar 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Mar 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.73% |
| Mar 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Mar 25, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.49% |
| Mar 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.73% |
| Mar 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.74% |
| Mar 20, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| Mar 19, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.16% |
| Mar 18, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.20% |
| Mar 17, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Mar 16, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Mar 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |
| Mar 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.48% |
| Mar 11, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% |
| Mar 10, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.32% |
| Mar 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.32% |
| Mar 6, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.63% |
| Mar 5, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.70% |
| Mar 4, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.31% |
| Mar 3, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.70% |
| Mar 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Feb 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Feb 26, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Feb 25, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Feb 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% |
| Feb 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.16% |
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| Feb 19, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.54% |
| Feb 18, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.23% |
| 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% |