Lord Abbett Affiliated F (LAAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
+0.01 (0.05%)
At close: Dec 26, 2025
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.05% |
| Dec 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.35% |
| Dec 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.40% |
| Dec 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.90% |
| Dec 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.60% |
| Dec 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.25% |
| Dec 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% |
| Dec 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.75% |
| Dec 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Dec 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.69% |
| Dec 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.65% |
| Dec 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.91% |
| Dec 9, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.30% |
| Dec 8, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
| 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% |