Lord Abbett Affiliated Fund Class R5 (LAFTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.62
-0.25 (-1.32%)
Jan 10, 2025, 4:00 PM EST
LAFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.69% |
| Jan 13, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.64% |
| Jan 10, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.32% |
| Jan 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.27% |
| Jan 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.53% |
| Jan 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| Jan 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.96% |
| Jan 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.16% |
| Dec 31, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Dec 30, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.90% |
| Dec 27, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.36% |
| Dec 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.05 | 0.16% |
| Dec 24, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.02 | 0.84% |
| Dec 23, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.86 | 2.15% |
| Dec 20, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.46 | -0.59% |
| Dec 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.57 | -0.27% |
| Dec 18, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.62 | -2.75% |
| Dec 17, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.15 | -0.72% |
| Dec 16, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.29 | -0.15% |
| Dec 13, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.31 | -0.10% |
| Dec 12, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.33 | -0.61% |
| Dec 11, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.45 | 0.05% |
| Dec 10, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.44 | -0.56% |
| Dec 9, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.55 | -0.76% |
| Dec 6, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.70 | -0.20% |
| Dec 5, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.74 | -0.50% |
| Dec 4, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.84 | -0.15% |
| Dec 3, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | -0.15% |
| Dec 2, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | -0.30% |
| Nov 29, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | 0.25% |
| Nov 27, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.91 | -0.15% |
| Nov 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | -4.02% |
| Nov 25, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.93 | 0.67% |
| Nov 22, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.80 | 0.58% |
| Nov 21, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.68 | 1.08% |
| Nov 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.47 | 0.10% |
| Nov 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.45 | -0.20% |
| Nov 18, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.49 | 0.34% |
| Nov 15, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.42 | -0.54% |
| Nov 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.53 | -0.34% |
| Nov 13, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.60 | -0.24% |
| Nov 12, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.64 | -0.67% |
| Nov 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.78 | 0.29% |
| Nov 8, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.72 | 0.49% |
| Nov 7, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.62 | -0.10% |
| Nov 6, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.64 | 2.95% |
| Nov 5, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.08 | 1.26% |
| Nov 4, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.84 | -0.15% |
| Nov 1, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.87 | -0.10% |
| Oct 31, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.89 | -0.30% |
| Oct 30, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.95 | -0.10% |
| Oct 29, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.97 | -0.35% |
| Oct 28, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.03 | 0.40% |
| Oct 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.96 | -0.55% |
| Oct 24, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.06 | -0.10% |
| Oct 23, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.08 | -0.35% |
| Oct 22, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.15 | -0.05% |
| Oct 21, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.16 | -0.79% |
| Oct 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.31 | 0.10% |
| Oct 17, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.29 | 0.35% |
| Oct 16, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.22 | 0.65% |
| Oct 15, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.10 | -0.55% |
| Oct 14, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.20 | 0.75% |
| Oct 11, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.06 | 1.32% |
| Oct 10, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 18.81 | -0.25% |
| Oct 9, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.86 | 0.87% |
| Oct 8, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.70 | 0.26% |
| Oct 7, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.65 | -0.66% |
| Oct 4, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 18.78 | 0.72% |
| Oct 3, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.64 | -0.25% |
| Oct 2, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.69 | 0.15% |
| Oct 1, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 18.66 | -0.41% |
| Sep 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.74 | 0.31% |
| Sep 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 18.68 | 0.05% |
| Sep 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.67 | 0.46% |
| Sep 25, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.59 | -0.86% |
| Sep 24, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.68 | 0.10% |
| Sep 23, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.66 | 0.41% |
| Sep 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.58 | -0.25% |
| Sep 19, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.63 | 1.29% |
| Sep 18, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.39 | -0.15% |
| Sep 17, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.42 | 0.10% |
| Sep 16, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.40 | 0.62% |
| Sep 13, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.29 | 0.78% |
| Sep 12, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.14 | 0.63% |
| Sep 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.03 | 0.11% |
| Sep 10, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.01 | -0.16% |
| Sep 9, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.04 | 1.06% |
| Sep 6, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.85 | -1.31% |
| Sep 5, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.09 | -0.78% |
| Sep 4, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.23 | -0.10% |
| Sep 3, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.25 | -1.54% |
| Aug 30, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.53 | 0.93% |
| Aug 29, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.36 | 0.26% |
| Aug 28, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.31 | -0.36% |
| Aug 27, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.38 | -0.10% |
| Aug 26, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.40 | 0.05% |
| Aug 23, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.39 | 1.25% |
| Aug 22, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.16 | -0.26% |
| Aug 21, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.21 | 0.63% |