Lord Abbett Affiliated Fund Class F (LAAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.30
-0.04 (-0.21%)
Jun 4, 2025, 1:46 PM EDT
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.67% |
| Jun 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Jun 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% |
| Jun 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Jun 2, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| May 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| May 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.37% |
| May 28, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.73% |
| May 27, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.59% |
| May 23, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.26% |
| May 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.26% |
| May 21, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.45% |
| May 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.21% |
| May 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.16% |
| May 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.73% |
| 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% |