Lord Abbett Affiliated Fund Class F (LAAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.92
-0.24 (-1.19%)
At close: Mar 27, 2026
LAAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.19% |
| Mar 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.32% |
| Mar 25, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Mar 24, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.69% |
| Mar 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.90% |
| Mar 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.09% |
| Mar 19, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Mar 18, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.12% |
| Mar 17, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.15% |
| Mar 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.89% |
| Mar 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Mar 12, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.55% |
| Mar 11, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Mar 10, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.53% |
| Mar 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.48% |
| Mar 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.24% |
| Mar 5, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.51% |
| Mar 4, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.33% |
| Mar 3, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.21% |
| Mar 2, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.09% |
| Feb 27, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Feb 26, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Feb 25, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.09% |
| Feb 24, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% |
| Feb 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% |
| Feb 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.51% |
| Feb 19, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Feb 18, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.66% |
| Feb 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% |
| Feb 13, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.57% |
| Feb 12, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.21% |
| Feb 11, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |
| Feb 10, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.37% |
| Feb 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.19% |
| Feb 6, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 2.05% |
| Feb 5, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% |
| Feb 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Feb 3, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% |
| Feb 2, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.57% |
| Jan 30, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.24% |
| Jan 29, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.67% |
| Jan 28, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Jan 27, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.38% |
| Jan 26, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Jan 23, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.29% |
| Jan 22, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Jan 21, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.36% |
| Jan 20, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.72% |
| Jan 16, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.29% |
| Jan 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.72% |