Applied Finance Dividend Fund Investor Class (AFALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.20
+0.07 (0.53%)
Jul 10, 2026, 8:05 AM EST
AFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.53% |
| Jul 8, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.83% |
| Jul 7, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.61% |
| Jul 6, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% |
| Jul 2, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.31% |
| Jul 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% |
| Jun 30, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.69% |
| Jun 29, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.31% |
| Jun 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Jun 25, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% |
| Jun 24, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.16% |
| Jun 23, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.79% |
| Jun 22, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.55% |
| Jun 18, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.47% |
| Jun 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.55% |
| Jun 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.31% |
| Jun 15, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.45% |
| Jun 12, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |
| Jun 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% |
| Jun 10, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.23% |
| Jun 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.70% |
| Jun 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Jun 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.08% |
| Jun 4, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| Jun 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.55% |
| Jun 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| Jun 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% |
| May 29, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| May 28, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% |
| May 27, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| May 26, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.23% |
| May 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.94% |
| May 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.47% |
| May 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| May 19, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| May 18, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.72% |
| 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% |