Lord Abbett Affiliated F (LAAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.39
-0.06 (-0.29%)
Aug 29, 2025, 4:00 PM EDT
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.79% |
| Sep 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Sep 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.44% |
| Aug 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.29% |
| Aug 28, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.15% |
| Aug 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Aug 26, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Aug 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.54% |
| Aug 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.99% |
| Aug 21, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% |
| Aug 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.35% |
| Aug 19, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.20% |
| Aug 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Aug 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.49% |
| Aug 14, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% |
| Aug 13, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Aug 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.94% |
| Aug 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Aug 8, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.80% |
| Aug 7, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% |
| Aug 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.10% |
| Aug 5, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.40% |
| Aug 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.27% |
| Aug 1, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.10% |
| Jul 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Jul 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% |
| Jul 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |
| Jul 28, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.40% |
| Jul 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.40% |
| Jul 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.71% |
| Jul 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Jul 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.30% |
| Jul 18, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Jul 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.30% |
| Jul 16, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% |
| Jul 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.01% |
| Jul 14, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Jul 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Jul 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.40% |
| Jul 9, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.46% |
| Jul 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Jul 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% |
| Jul 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.66% |
| Jul 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% |
| Jul 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Jun 30, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.46% |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.61% |
| Jun 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.72% |
| Jun 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.36% |