Lord Abbett Affiliated Fund Class R6 (LAFVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.41
+0.05 (0.27%)
Apr 25, 2025, 4:00 PM EDT
LAFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Apr 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.60% |
| Apr 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.95% |
| Apr 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.17% |
| Apr 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.18% |
| Apr 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.22% |
| Apr 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.16% |
| Apr 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Apr 14, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.89% |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.75% |
| Apr 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -2.59% |
| Apr 9, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 6.95% |
| Apr 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| Apr 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| Apr 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -6.12% |
| Apr 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.04% |
| Apr 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.74% |
| Apr 1, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.21% |
| Mar 31, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.91% |
| Mar 28, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.47% |
| Mar 27, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.68% |
| Mar 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | -0.52% |
| Mar 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | 0.05% |
| Mar 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | 1.59% |
| Mar 21, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.84 | -0.32% |
| Mar 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | -0.37% |
| Mar 19, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.97 | 0.95% |
| Mar 18, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.79 | -0.68% |
| Mar 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.92 | 1.12% |
| Mar 14, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.71 | 1.84% |
| Mar 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.37 | -1.07% |
| Mar 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.57 | 0.16% |
| Mar 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.54 | -0.69% |
| Mar 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.67 | -2.14% |
| Mar 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | 0.16% |
| Mar 6, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.05 | -1.44% |
| Mar 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 1.04% |
| Mar 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -1.84% |
| Mar 3, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.49 | -1.01% |
| Feb 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | 1.49% |
| Feb 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.40 | -0.71% |
| Feb 26, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | 0.10% |
| Feb 25, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.52 | - |
| Feb 24, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.52 | -0.51% |
| Feb 21, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | -1.60% |
| Feb 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | -0.60% |
| Feb 19, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.10% |
| Feb 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.03 | 0.50% |
| Feb 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | - |
| Feb 13, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.55% |