Lord Abbett Affiliated Fund Class R3 (LAFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.37
+0.09 (0.44%)
At close: Apr 1, 2026
LAFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.44% |
| Mar 31, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 2.17% |
| Mar 30, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.30% |
| Mar 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.09% |
| Mar 26, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.32% |
| Mar 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Mar 24, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.64% |
| Mar 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.95% |
| Mar 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.14% |
| Mar 19, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Mar 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.12% |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.15% |
| Mar 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% |
| Mar 13, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Mar 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.55% |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Mar 10, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| Mar 9, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.48% |
| Mar 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.24% |
| Mar 5, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.51% |
| Mar 4, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.33% |
| Mar 3, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.21% |
| Mar 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.09% |
| Feb 27, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.14% |
| Feb 26, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Feb 25, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Feb 24, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.56% |
| Feb 23, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.93% |
| Feb 20, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.51% |
| Feb 19, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| Feb 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.61% |
| Feb 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.23% |
| Feb 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.61% |
| Feb 12, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.26% |
| Feb 11, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.37% |
| Feb 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.42% |
| Feb 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.19% |
| Feb 6, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.05% |
| Feb 5, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.57% |
| Feb 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Feb 3, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Feb 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.57% |
| Jan 30, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Jan 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.62% |
| Jan 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Jan 27, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.38% |
| Jan 26, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.34% |
| Jan 23, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.29% |
| Jan 22, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.05% |
| Jan 21, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.36% |