Lord Abbett Affiliated Fund Class R4 (LAFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.32
+0.08 (0.40%)
At close: Apr 1, 2026
LAFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.40% |
| Mar 31, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.22% |
| Mar 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| Mar 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.14% |
| Mar 26, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.37% |
| Mar 25, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.34% |
| Mar 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.64% |
| Mar 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.95% |
| Mar 20, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.09% |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.05% |
| Mar 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.17% |
| Mar 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.20% |
| Mar 16, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.84% |
| Mar 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Mar 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.56% |
| Mar 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Mar 10, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% |
| Mar 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Mar 6, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.29% |
| Mar 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.46% |
| Mar 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Mar 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.22% |
| Mar 2, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.09% |
| Feb 27, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% |
| Feb 26, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Feb 25, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.09% |
| Feb 24, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.57% |
| Feb 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.93% |
| Feb 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.52% |
| Feb 19, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Feb 18, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.61% |
| Feb 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Feb 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.62% |
| Feb 12, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.22% |
| Feb 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.33% |
| Feb 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.42% |
| Feb 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.23% |
| Feb 6, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.01% |
| Feb 5, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.52% |
| Feb 4, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Feb 3, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Feb 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.62% |
| Jan 30, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Jan 29, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.62% |
| Jan 28, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Jan 27, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.38% |
| Jan 26, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% |
| Jan 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Jan 22, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.05% |
| Jan 21, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.37% |