Lord Abbett Affiliated Fund Class F (LAAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.12
+0.17 (0.90%)
May 15, 2025, 4:00 PM EDT
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.90% |
| May 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% |
| May 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% |
| May 12, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.82% |
| May 9, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.05% |
| May 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% |
| May 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.43% |
| May 6, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.70% |
| May 5, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| May 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.80% |
| May 1, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| Apr 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |
| Apr 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Apr 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.33% |
| Apr 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Apr 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.62% |
| Apr 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.96% |
| Apr 22, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 2.20% |
| Apr 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.20% |
| Apr 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.23% |
| Apr 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.17% |
| Apr 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Apr 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.90% |
| Apr 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.77% |
| Apr 10, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.56% |
| Apr 9, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 6.97% |
| Apr 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.00% |
| Apr 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.12% |
| Apr 4, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -6.14% |
| Apr 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -4.03% |
| Apr 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.69% |
| Apr 1, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.27% |
| Mar 31, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.92% |
| Mar 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.49% |
| Mar 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.69% |
| Mar 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | -0.47% |
| Mar 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.92 | 0.05% |
| Mar 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | 1.55% |
| Mar 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.62 | -0.32% |
| Mar 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.68 | -0.37% |
| Mar 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.75 | 0.97% |
| Mar 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.57 | -0.69% |
| Mar 17, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.70 | 1.08% |
| Mar 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | 1.87% |
| Mar 13, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | -1.03% |
| Mar 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.36 | 0.11% |
| Mar 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | -0.70% |
| Mar 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.46 | -2.11% |
| Mar 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.86 | 0.16% |
| Mar 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | -1.46% |