Skip to main content
Lord Abbett Fundamental Equity Class R5 (LAVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.33
+0.11 (0.72%)
Jan 13, 2025, 4:00 PM EST

LAVTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202515.4515.4515.4515.4515.450.78%
Jan 13, 202515.3315.3315.3315.3315.330.72%
Jan 10, 202515.2215.2215.2215.2215.22-1.17%
Jan 8, 202515.4015.4015.4015.4015.400.26%
Jan 7, 202515.3615.3615.3615.3615.36-0.07%
Jan 6, 202515.3715.3715.3715.3715.370.39%
Jan 3, 202515.3115.3115.3115.3115.310.86%
Jan 2, 202515.1815.1815.1815.1815.18-0.13%
Dec 31, 202415.2015.2015.2015.2015.20-
Dec 30, 202415.2015.2015.2015.2015.20-0.72%
Dec 27, 202415.3115.3115.3115.3115.31-0.71%
Dec 26, 202415.4215.4215.4215.4215.420.13%
Dec 24, 202415.4015.4015.4015.4015.400.85%
Dec 23, 202415.2715.2715.2715.2715.272.35%
Dec 20, 202414.9214.9214.9214.9214.92-0.60%
Dec 19, 202415.0115.0115.0115.0115.01-0.13%
Dec 18, 202415.0315.0315.0315.0315.03-2.66%
Dec 17, 202415.4415.4415.4415.4415.44-0.58%
Dec 16, 202415.5315.5315.5315.5315.53-0.06%
Dec 13, 202415.5415.5415.5415.5415.54-0.32%
Dec 12, 202415.5915.5915.5915.5915.59-0.70%
Dec 11, 202415.7015.7015.7015.7015.700.32%
Dec 10, 202415.6515.6515.6515.6515.65-0.57%
Dec 9, 202415.7415.7415.7415.7415.74-0.57%
Dec 6, 202415.8315.8315.8315.8315.83-0.25%
Dec 5, 202415.8715.8715.8715.8715.87-0.44%
Dec 4, 202415.9415.9415.9415.9415.940.06%
Dec 3, 202415.9315.9315.9315.9315.93-0.13%
Dec 2, 202415.9515.9515.9515.9515.95-0.44%
Nov 29, 202416.0216.0216.0216.0216.020.19%
Nov 27, 202415.9915.9915.9915.9915.99-0.06%
Nov 26, 202416.0016.0016.0016.0016.00-6.21%
Nov 25, 202417.0617.0617.0617.0615.970.77%
Nov 22, 202416.9316.9316.9316.9315.840.59%
Nov 21, 202416.8316.8316.8316.8315.751.14%
Nov 20, 202416.6416.6416.6416.6415.57-0.06%
Nov 19, 202416.6516.6516.6516.6515.58-0.30%
Nov 18, 202416.7016.7016.7016.7015.630.48%
Nov 15, 202416.6216.6216.6216.6215.55-0.42%
Nov 14, 202416.6916.6916.6916.6915.62-0.83%
Nov 13, 202416.8316.8316.8316.8315.75-0.12%
Nov 12, 202416.8516.8516.8516.8515.77-0.65%
Nov 11, 202416.9616.9616.9616.9615.870.30%
Nov 8, 202416.9116.9116.9116.9115.830.71%
Nov 7, 202416.7916.7916.7916.7915.71-0.18%
Nov 6, 202416.8216.8216.8216.8215.743.19%
Nov 5, 202416.3016.3016.3016.3015.261.18%
Nov 4, 202416.1116.1116.1116.1115.08-0.06%
Nov 1, 202416.1216.1216.1216.1215.090.06%
Oct 31, 202416.1116.1116.1116.1115.08-0.49%
Oct 30, 202416.1916.1916.1916.1915.150.12%
Oct 29, 202416.1716.1716.1716.1715.13-0.49%
Oct 28, 202416.2516.2516.2516.2515.210.31%
Oct 25, 202416.2016.2016.2016.2015.16-0.49%
Oct 24, 202416.2816.2816.2816.2815.240.37%
Oct 23, 202416.2216.2216.2216.2215.18-0.37%
Oct 22, 202416.2816.2816.2816.2815.24-0.37%
Oct 21, 202416.3416.3416.3416.3415.29-0.73%
Oct 18, 202416.4616.4616.4616.4615.410.06%
Oct 17, 202416.4516.4516.4516.4515.400.06%
Oct 16, 202416.4416.4416.4416.4415.390.74%
Oct 15, 202416.3216.3216.3216.3215.27-0.61%
Oct 14, 202416.4216.4216.4216.4215.370.67%
Oct 11, 202416.3116.3116.3116.3115.260.99%
Oct 10, 202416.1516.1516.1516.1515.11-0.37%
Oct 9, 202416.2116.2116.2116.2115.170.87%
Oct 8, 202416.0716.0716.0716.0715.040.31%
Oct 7, 202416.0216.0216.0216.0214.99-0.80%
Oct 4, 202416.1516.1516.1516.1515.110.94%
Oct 3, 202416.0016.0016.0016.0014.97-0.25%
Oct 2, 202416.0416.0416.0416.0415.01-0.06%
Oct 1, 202416.0516.0516.0516.0515.02-0.12%
Sep 30, 202416.0716.0716.0716.0715.040.31%
Sep 27, 202416.0216.0216.0216.0214.990.25%
Sep 26, 202415.9815.9815.9815.9814.960.44%
Sep 25, 202415.9115.9115.9115.9114.89-0.56%
Sep 24, 202416.0016.0016.0016.0014.970.13%
Sep 23, 202415.9815.9815.9815.9814.960.31%
Sep 20, 202415.9315.9315.9315.9314.91-0.13%
Sep 19, 202415.9515.9515.9515.9514.931.33%
Sep 18, 202415.7415.7415.7415.7414.73-0.13%
Sep 17, 202415.7615.7615.7615.7614.750.13%
Sep 16, 202415.7415.7415.7415.7414.730.70%
Sep 13, 202415.6315.6315.6315.6314.630.71%
Sep 12, 202415.5215.5215.5215.5214.530.45%
Sep 11, 202415.4515.4515.4515.4514.460.32%
Sep 10, 202415.4015.4015.4015.4014.41-0.45%
Sep 9, 202415.4715.4715.4715.4714.480.78%
Sep 6, 202415.3515.3515.3515.3514.37-1.35%
Sep 5, 202415.5615.5615.5615.5614.56-0.70%
Sep 4, 202415.6715.6715.6715.6714.67-0.38%
Sep 3, 202415.7315.7315.7315.7314.72-1.56%
Aug 30, 202415.9815.9815.9815.9814.960.63%
Aug 29, 202415.8815.8815.8815.8814.860.38%
Aug 28, 202415.8215.8215.8215.8214.81-0.06%
Aug 27, 202415.8315.8315.8315.8314.82-0.13%
Aug 26, 202415.8515.8515.8515.8514.830.19%
Aug 23, 202415.8215.8215.8215.8214.811.22%
Aug 22, 202415.6315.6315.6315.6314.63-0.26%
Aug 21, 202415.6715.6715.6715.6714.670.58%