Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.73
+0.08 (0.63%)
At close: Apr 2, 2026
AFAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.63% |
| Apr 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% |
| Mar 31, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.20% |
| Mar 30, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Mar 27, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.71% |
| Mar 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.24% |
| Mar 25, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% |
| Mar 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.73% |
| Mar 20, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.12% |
| Mar 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.16% |
| Mar 18, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.18% |
| Mar 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Mar 16, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% |
| Mar 13, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% |
| Mar 12, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.55% |
| Mar 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.31% |
| Mar 9, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% |
| Mar 6, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.69% |
| Mar 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.69% |
| Mar 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Mar 3, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.69% |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% |
| Feb 27, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% |
| Feb 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.38% |
| Feb 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Feb 24, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| Feb 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% |
| Feb 20, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.46% |
| Feb 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.45% |
| Feb 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% |
| Feb 17, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% |
| Feb 13, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.61% |
| Feb 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.49% |
| Feb 11, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.60% |
| Feb 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.45% |
| Feb 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.08% |
| Feb 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.45% |
| Feb 5, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.91% |
| Feb 4, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.46% |
| Feb 3, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% |
| Feb 2, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.94% |
| Jan 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Jan 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% |
| Jan 27, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% |
| Jan 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.24% |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% |
| Jan 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% |