Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.57
-0.14 (-0.95%)
At close: Aug 27, 2026
AFAZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.95% |
| Aug 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Aug 25, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.20% |
| Aug 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Aug 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.62% |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.88% |
| Aug 19, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.68% |
| Aug 18, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Aug 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Aug 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| Aug 12, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
| Aug 11, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.42% |
| Aug 10, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.56% |
| Aug 7, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% |
| Aug 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Aug 5, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Aug 4, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.78% |
| Aug 3, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.21% |
| Jul 31, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.21% |
| Jul 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Jul 29, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.77% |
| Jul 28, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.49% |
| Jul 27, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% |
| Jul 24, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.08% |
| Jul 23, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% |
| Jul 22, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Jul 21, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.58% |
| Jul 20, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.58% |
| Jul 17, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| Jul 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.70% |
| Jul 15, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.30% |
| Jul 14, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.59% |
| Jul 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Jul 10, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.45% |
| Jul 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.52% |
| Jul 8, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% |
| Jul 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% |
| Jul 6, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jul 2, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.28% |
| Jul 1, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Jun 30, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.68% |
| Jun 29, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.30% |
| Jun 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.68% |
| Jun 25, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.84% |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| Jun 23, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.77% |
| Jun 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| Jun 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% |
| Jun 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.52% |