Applied Finance Dividend Fund Institutional Class (AFAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.82
-0.04 (-0.31%)
At close: May 15, 2026
AFAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% |
| May 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.86% |
| May 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.47% |
| May 11, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| May 8, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| May 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% |
| May 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| May 5, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.55% |
| May 4, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.77% |
| May 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.54% |
| Apr 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.48% |
| Apr 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% |
| Apr 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |
| Apr 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.16% |
| Apr 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.85% |
| Apr 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.62% |
| Apr 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Apr 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% |
| Apr 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Apr 17, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.62% |
| Apr 16, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.16% |
| Apr 15, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Apr 14, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Apr 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Apr 10, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% |
| Apr 9, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Apr 8, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.49% |
| Apr 7, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Apr 6, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 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% |