Lord Abbett Alpha Strategy R5 (ALFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.13
+0.38 (1.28%)
At close: Dec 22, 2025
ALFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.28% |
| Dec 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.16% |
| Dec 18, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.65% |
| Dec 17, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.02% |
| Dec 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.61% |
| Dec 15, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.57% |
| Dec 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.61% |
| Dec 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.93% |
| Dec 10, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.21% |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.17% |
| Dec 8, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.07% |
| Dec 5, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.07% |
| Dec 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.54% |
| Dec 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.23% |
| Dec 2, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.14% |
| Dec 1, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.01% |
| Nov 28, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.41% |
| Nov 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.72% |
| Nov 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.74% |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.69% |
| Nov 21, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2.13% |
| Nov 20, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.49% |
| Nov 19, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.32% |
| Nov 18, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.21% |
| Nov 17, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.58% |
| Nov 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.46% |
| Nov 13, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.37% |
| Nov 12, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.07% |
| Nov 11, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% |
| Nov 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.29% |
| Nov 7, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.66% |
| Nov 6, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.62% |
| Nov 5, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.04% |
| Nov 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.54% |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.27% |
| Oct 31, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.27% |
| Oct 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.58% |
| Oct 29, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.74% |
| Oct 28, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.70% |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.44% |
| Oct 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.12% |
| Oct 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.14% |
| Oct 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.23% |
| Oct 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.20% |
| Oct 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.59% |
| Oct 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.28% |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.12% |
| Oct 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.58% |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.59% |
| Oct 13, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.93% |