Applied Finance Dividend Fund Investor Class (AFALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.58
-0.04 (-0.32%)
May 15, 2026, 4:00 PM EST
AFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% |
| May 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.88% |
| May 13, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.40% |
| May 12, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.40% |
| May 11, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.08% |
| May 8, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.26% |
| May 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| May 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% |
| May 4, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| May 1, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.55% |
| Apr 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.51% |
| Apr 29, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.40% |
| Apr 28, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Apr 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
| Apr 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.87% |
| Apr 23, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.63% |
| Apr 22, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Apr 21, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.55% |
| Apr 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Apr 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.63% |
| Apr 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Apr 15, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Apr 14, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Apr 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Apr 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.87% |
| Apr 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Apr 8, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.44% |
| Apr 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Apr 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Apr 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| 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% |