Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.26
+0.08 (0.61%)
Feb 13, 2026, 9:30 AM EST
AFAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.12% |
| Jan 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.34% |
| Jan 16, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Jan 15, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Jan 14, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.95% |
| Jan 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% |
| Jan 12, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Jan 9, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jan 8, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |
| Jan 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.72% |
| Jan 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.04% |
| Jan 5, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.57% |
| Jan 2, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.73% |
| Dec 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.65% |
| Dec 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.16% |
| Dec 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.32% |
| Dec 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Dec 24, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.49% |
| Dec 23, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| Dec 22, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.75% |
| Dec 19, 2025 | 12.33 | 12.33 | 12.33 | 12.60 | 12.33 | - |
| Dec 18, 2025 | 12.33 | 12.33 | 12.33 | 12.60 | 12.33 | -0.16% |
| Dec 17, 2025 | 12.35 | 12.35 | 12.35 | 12.62 | 12.35 | - |
| Dec 16, 2025 | 12.35 | 12.35 | 12.35 | 12.62 | 12.35 | -0.94% |
| Dec 15, 2025 | 12.46 | 12.46 | 12.46 | 12.74 | 12.46 | 0.63% |
| Dec 12, 2025 | 12.39 | 12.39 | 12.39 | 12.66 | 12.38 | -0.16% |
| Dec 11, 2025 | 12.40 | 12.40 | 12.40 | 12.68 | 12.40 | 0.71% |
| Dec 10, 2025 | 12.32 | 12.32 | 12.32 | 12.59 | 12.32 | 1.61% |
| Dec 9, 2025 | 12.12 | 12.12 | 12.12 | 12.39 | 12.12 | -0.32% |
| Dec 8, 2025 | 12.16 | 12.16 | 12.16 | 12.43 | 12.16 | -0.40% |
| Dec 5, 2025 | 12.21 | 12.21 | 12.21 | 12.48 | 12.21 | -0.08% |
| Dec 4, 2025 | 12.22 | 12.22 | 12.22 | 12.49 | 12.22 | -0.16% |