Astor Dynamic Allocation Fund Class A (ASTLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.12
+0.09 (0.75%)
Apr 23, 2025, 4:00 PM EDT
ASTLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.24% |
| Apr 23, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.75% |
| Apr 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.35% |
| Apr 21, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.33% |
| Apr 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Apr 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.74% |
| Apr 15, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Apr 14, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.67% |
| Apr 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% |
| Apr 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.22% |
| Apr 9, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 4.64% |
| Apr 8, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.94% |
| Apr 7, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.51% |
| Apr 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% |
| Apr 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% |
| Apr 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% |
| Apr 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| Mar 31, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.32% |
| Mar 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.80% |
| Mar 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% |
| Mar 26, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47% |
| Mar 25, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Mar 24, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.88% |
| Mar 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| Mar 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Mar 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.56% |
| Mar 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| Mar 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.64% |
| Mar 14, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.05% |
| Mar 13, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.72% |
| Mar 12, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Mar 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.56% |
| Mar 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% |
| Mar 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.40% |
| Mar 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% |
| Mar 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Mar 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.79% |
| Mar 3, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.86% |
| Feb 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.71% |
| Feb 27, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Feb 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Feb 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08% |
| Feb 24, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.23% |
| Feb 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.00% |
| Feb 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Feb 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.15% |
| Feb 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Feb 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Feb 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Feb 12, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |