Lord Abbett Affiliated F (LAAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.83
-1.30 (-6.15%)
At close: Dec 2, 2025
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.15% |
| Dec 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Dec 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.96% |
| Dec 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -6.15% |
| Dec 1, 2025 | 19.85 | 19.85 | 19.85 | 21.13 | 19.85 | -0.80% |
| Nov 28, 2025 | 20.01 | 20.01 | 20.01 | 21.30 | 20.01 | 0.57% |
| Nov 26, 2025 | 19.90 | 19.90 | 19.90 | 21.18 | 19.89 | 0.71% |
| Nov 25, 2025 | 19.75 | 19.75 | 19.75 | 21.03 | 19.75 | 1.11% |
| Nov 24, 2025 | 19.54 | 19.54 | 19.54 | 20.80 | 19.54 | 0.87% |
| Nov 21, 2025 | 19.37 | 19.37 | 19.37 | 20.62 | 19.37 | 0.93% |
| Nov 20, 2025 | 19.19 | 19.19 | 19.19 | 20.43 | 19.19 | -0.97% |
| Nov 19, 2025 | 19.38 | 19.38 | 19.38 | 20.63 | 19.38 | 0.39% |
| Nov 18, 2025 | 19.30 | 19.30 | 19.30 | 20.55 | 19.30 | -0.24% |
| Nov 17, 2025 | 19.35 | 19.35 | 19.35 | 20.60 | 19.35 | -0.87% |
| Nov 14, 2025 | 19.52 | 19.52 | 19.52 | 20.78 | 19.52 | -0.24% |
| Nov 13, 2025 | 19.57 | 19.57 | 19.57 | 20.83 | 19.57 | -1.37% |
| Nov 12, 2025 | 19.84 | 19.84 | 19.84 | 21.12 | 19.84 | 0.43% |
| Nov 11, 2025 | 19.75 | 19.75 | 19.75 | 21.03 | 19.75 | 0.48% |
| Nov 10, 2025 | 19.66 | 19.66 | 19.66 | 20.93 | 19.66 | 0.96% |
| Nov 7, 2025 | 19.47 | 19.47 | 19.47 | 20.73 | 19.47 | 0.44% |
| Nov 6, 2025 | 19.39 | 19.39 | 19.39 | 20.64 | 19.39 | -0.10% |
| Nov 5, 2025 | 19.41 | 19.41 | 19.41 | 20.66 | 19.41 | 0.15% |
| Nov 4, 2025 | 19.38 | 19.38 | 19.38 | 20.63 | 19.38 | -0.43% |
| Nov 3, 2025 | 19.46 | 19.46 | 19.46 | 20.72 | 19.46 | -0.10% |
| Oct 31, 2025 | 19.48 | 19.48 | 19.48 | 20.74 | 19.48 | -0.24% |
| Oct 30, 2025 | 19.53 | 19.53 | 19.53 | 20.79 | 19.53 | -0.53% |
| Oct 29, 2025 | 19.63 | 19.63 | 19.63 | 20.90 | 19.63 | -0.19% |
| Oct 28, 2025 | 19.67 | 19.67 | 19.67 | 20.94 | 19.67 | -0.71% |
| Oct 27, 2025 | 19.81 | 19.81 | 19.81 | 21.09 | 19.81 | 0.62% |
| Oct 24, 2025 | 19.69 | 19.69 | 19.69 | 20.96 | 19.69 | 0.48% |
| Oct 23, 2025 | 19.59 | 19.59 | 19.59 | 20.86 | 19.59 | 0.38% |
| Oct 22, 2025 | 19.52 | 19.52 | 19.52 | 20.78 | 19.52 | -0.38% |
| Oct 21, 2025 | 19.59 | 19.59 | 19.59 | 20.86 | 19.59 | -0.29% |
| Oct 20, 2025 | 19.65 | 19.65 | 19.65 | 20.92 | 19.65 | 0.92% |
| Oct 17, 2025 | 19.47 | 19.47 | 19.47 | 20.73 | 19.47 | 0.39% |
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 20.65 | 19.40 | -1.29% |
| Oct 15, 2025 | 19.65 | 19.65 | 19.65 | 20.92 | 19.65 | 0.48% |
| Oct 14, 2025 | 19.56 | 19.56 | 19.56 | 20.82 | 19.56 | 0.68% |
| Oct 13, 2025 | 19.43 | 19.43 | 19.43 | 20.68 | 19.43 | 1.37% |
| Oct 10, 2025 | 19.16 | 19.16 | 19.16 | 20.40 | 19.16 | -1.88% |
| Oct 9, 2025 | 19.53 | 19.53 | 19.53 | 20.79 | 19.53 | -0.48% |
| Oct 8, 2025 | 19.62 | 19.62 | 19.62 | 20.89 | 19.62 | 0.34% |
| Oct 7, 2025 | 19.56 | 19.56 | 19.56 | 20.82 | 19.56 | -0.24% |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 20.87 | 19.60 | 0.05% |
| Oct 3, 2025 | 19.59 | 19.59 | 19.59 | 20.86 | 19.59 | 0.34% |
| Oct 2, 2025 | 19.53 | 19.53 | 19.53 | 20.79 | 19.53 | 0.05% |
| Oct 1, 2025 | 19.52 | 19.52 | 19.52 | 20.78 | 19.52 | -0.38% |
| Sep 30, 2025 | 19.59 | 19.59 | 19.59 | 20.86 | 19.59 | 0.24% |
| Sep 29, 2025 | 19.55 | 19.55 | 19.55 | 20.81 | 19.55 | - |
| Sep 26, 2025 | 19.55 | 19.55 | 19.55 | 20.81 | 19.55 | 0.58% |