Lord Abbett Affiliated Fund Class R2 (LAFQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.43
+0.09 (0.44%)
At close: Apr 1, 2026
LAFQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.44% |
| Mar 31, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.21% |
| Mar 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.30% |
| Mar 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.09% |
| Mar 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.32% |
| Mar 25, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.34% |
| Mar 24, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |
| Mar 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.95% |
| Mar 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.13% |
| Mar 19, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Mar 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.12% |
| Mar 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.15% |
| Mar 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.84% |
| Mar 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Mar 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.60% |
| Mar 11, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Mar 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.58% |
| Mar 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Mar 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.29% |
| Mar 5, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.46% |
| Mar 4, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.21% |
| Mar 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| Feb 27, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.14% |
| Feb 26, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 25, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.09% |
| Feb 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% |
| Feb 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.98% |
| Feb 20, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.51% |
| Feb 19, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Feb 18, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% |
| Feb 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.23% |
| Feb 13, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.57% |
| Feb 12, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.21% |
| Feb 11, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Feb 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.42% |
| Feb 9, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.23% |
| Feb 6, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 2.05% |
| Feb 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.57% |
| Feb 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% |
| Feb 3, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Feb 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.62% |
| Jan 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| Jan 29, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.62% |
| Jan 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.29% |
| Jan 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.38% |
| Jan 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.38% |
| Jan 23, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.34% |
| Jan 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.05% |
| Jan 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.36% |