Lord Abbett Affiliated Fund Class R6 (LAFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.73
-0.25 (-1.32%)
Jan 10, 2025, 4:00 PM EST
LAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.59% |
| Jan 10, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.32% |
| Jan 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% |
| Jan 7, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.58% |
| Jan 6, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| Jan 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.90% |
| Jan 2, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.16% |
| Dec 31, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Dec 30, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.89% |
| Dec 27, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.35% |
| Dec 26, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.16 | 0.16% |
| Dec 24, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | 0.89% |
| Dec 23, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.96 | 2.14% |
| Dec 20, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.56 | -0.59% |
| Dec 19, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | -0.32% |
| Dec 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.73 | -2.73% |
| Dec 17, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.26 | -0.72% |
| Dec 16, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | -0.15% |
| Dec 13, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.43 | -0.10% |
| Dec 12, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.44 | -0.61% |
| Dec 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | - |
| Dec 10, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.56 | -0.56% |
| Dec 9, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.67 | -0.75% |
| Dec 6, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | -0.20% |
| Dec 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -0.50% |
| Dec 4, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -0.10% |
| Dec 3, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.98 | -0.15% |
| Dec 2, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.01 | -0.35% |
| Nov 29, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.08 | 0.30% |
| Nov 27, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.02 | -0.15% |
| Nov 26, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.05 | -4.04% |
| Nov 25, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.05 | 0.67% |
| Nov 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.92 | 0.63% |
| Nov 21, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.79 | 1.07% |
| Nov 20, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.58 | 0.10% |
| Nov 19, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.56 | -0.19% |
| Nov 18, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.60 | 0.34% |
| Nov 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.53 | -0.53% |
| Nov 14, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.64 | -0.34% |
| Nov 13, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 19.71 | -0.24% |
| Nov 12, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.75 | -0.67% |
| Nov 11, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.89 | 0.29% |
| Nov 8, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.83 | 0.48% |
| Nov 7, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.73 | -0.10% |
| Nov 6, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.75 | 2.93% |
| Nov 5, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.19 | 1.26% |
| Nov 4, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.95 | -0.15% |
| Nov 1, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.98 | -0.10% |
| Oct 31, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.00 | -0.30% |
| Oct 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.06 | -0.10% |
| Oct 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.08 | -0.30% |
| Oct 28, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.13 | 0.40% |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.06 | -0.60% |
| Oct 24, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.17 | -0.10% |
| Oct 23, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.19 | -0.35% |
| Oct 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.26 | -0.05% |
| Oct 21, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.27 | -0.79% |
| Oct 18, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.42 | 0.10% |
| Oct 17, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.40 | 0.34% |
| Oct 16, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.33 | 0.69% |
| Oct 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.20 | -0.59% |
| Oct 14, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.31 | 0.75% |
| Oct 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.17 | 1.31% |
| Oct 10, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.92 | -0.25% |
| Oct 9, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.97 | 0.91% |
| Oct 8, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 18.80 | 0.20% |
| Oct 7, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.76 | -0.61% |
| Oct 4, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.88 | 0.71% |
| Oct 3, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.74 | -0.25% |
| Oct 2, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.79 | 0.10% |
| Oct 1, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.77 | -0.35% |
| Sep 30, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.84 | 0.25% |
| Sep 27, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.79 | 0.10% |
| Sep 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.77 | 0.41% |
| Sep 25, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.70 | -0.86% |
| Sep 24, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.79 | 0.15% |
| Sep 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.76 | 0.36% |
| Sep 20, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.69 | -0.20% |
| Sep 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 18.73 | 1.28% |
| Sep 18, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.49 | -0.15% |
| Sep 17, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.52 | 0.05% |
| Sep 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.51 | 0.67% |
| Sep 13, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.39 | 0.78% |
| Sep 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.24 | 0.58% |
| Sep 11, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.14 | 0.16% |
| Sep 10, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.11 | -0.16% |
| Sep 9, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.14 | 1.06% |
| Sep 6, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 17.95 | -1.36% |
| Sep 5, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.20 | -0.73% |
| Sep 4, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.33 | -0.16% |
| Sep 3, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.36 | -1.48% |
| Aug 30, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.63 | 0.93% |
| Aug 29, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.46 | 0.26% |
| Aug 28, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.41 | -0.36% |
| Aug 27, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 18.48 | -0.10% |
| Aug 26, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.50 | 0.05% |
| Aug 23, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.49 | 1.25% |
| Aug 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.26 | -0.26% |
| Aug 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.31 | 0.63% |
| Aug 20, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.20 | -0.47% |