Lord Abbett Fundamental Equity R5 (LAVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.62
+0.14 (0.85%)
Dec 22, 2025, 9:30 AM EST
LAVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| Dec 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.85% |
| Dec 19, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.49% |
| Dec 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% |
| Dec 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.30% |
| Dec 16, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.73% |
| Dec 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| Dec 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Dec 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.79% |
| Dec 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.04% |
| Dec 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% |
| Dec 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.49% |
| Dec 5, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.18% |
| Dec 4, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| Dec 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.05% |
| Dec 2, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -7.62% |
| Dec 1, 2025 | 16.25 | 16.25 | 16.25 | 17.59 | 16.25 | -0.73% |
| Nov 28, 2025 | 16.37 | 16.37 | 16.37 | 17.72 | 16.37 | 0.40% |
| Nov 26, 2025 | 16.31 | 16.31 | 16.31 | 17.65 | 16.31 | 0.57% |
| Nov 25, 2025 | 16.22 | 16.22 | 16.22 | 17.55 | 16.22 | 1.45% |
| Nov 24, 2025 | 15.99 | 15.99 | 15.99 | 17.30 | 15.99 | 0.58% |
| Nov 21, 2025 | 15.89 | 15.89 | 15.89 | 17.20 | 15.89 | 1.36% |
| Nov 20, 2025 | 15.68 | 15.68 | 15.68 | 16.97 | 15.68 | -0.99% |
| Nov 19, 2025 | 15.84 | 15.84 | 15.84 | 17.14 | 15.84 | -0.23% |
| Nov 18, 2025 | 15.87 | 15.87 | 15.87 | 17.18 | 15.87 | -0.29% |
| Nov 17, 2025 | 15.92 | 15.92 | 15.92 | 17.23 | 15.92 | -0.92% |
| Nov 14, 2025 | 16.07 | 16.07 | 16.07 | 17.39 | 16.07 | -0.29% |
| Nov 13, 2025 | 16.11 | 16.11 | 16.11 | 17.44 | 16.11 | -1.13% |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 17.64 | 16.30 | 0.46% |
| Nov 11, 2025 | 16.23 | 16.23 | 16.23 | 17.56 | 16.23 | 0.63% |
| Nov 10, 2025 | 16.12 | 16.12 | 16.12 | 17.45 | 16.12 | 0.81% |
| Nov 7, 2025 | 15.99 | 15.99 | 15.99 | 17.31 | 15.99 | 0.46% |
| Nov 6, 2025 | 15.92 | 15.92 | 15.92 | 17.23 | 15.92 | -0.12% |
| Nov 5, 2025 | 15.94 | 15.94 | 15.94 | 17.25 | 15.94 | 0.76% |
| Nov 4, 2025 | 15.82 | 15.82 | 15.82 | 17.12 | 15.82 | -0.35% |
| Nov 3, 2025 | 15.87 | 15.87 | 15.87 | 17.18 | 15.87 | -0.06% |
| Oct 31, 2025 | 15.88 | 15.88 | 15.88 | 17.19 | 15.88 | 0.06% |
| Oct 30, 2025 | 15.87 | 15.87 | 15.87 | 17.18 | 15.87 | -0.29% |
| Oct 29, 2025 | 15.92 | 15.92 | 15.92 | 17.23 | 15.92 | -0.06% |
| Oct 28, 2025 | 15.93 | 15.93 | 15.93 | 17.24 | 15.93 | -0.75% |
| Oct 27, 2025 | 16.05 | 16.05 | 16.05 | 17.37 | 16.05 | 0.58% |
| Oct 24, 2025 | 15.96 | 15.96 | 15.96 | 17.27 | 15.96 | 0.29% |
| Oct 23, 2025 | 15.91 | 15.91 | 15.91 | 17.22 | 15.91 | 0.29% |
| Oct 22, 2025 | 15.87 | 15.87 | 15.87 | 17.17 | 15.86 | -0.35% |
| Oct 21, 2025 | 15.92 | 15.92 | 15.92 | 17.23 | 15.92 | 0.12% |
| Oct 20, 2025 | 15.90 | 15.90 | 15.90 | 17.21 | 15.90 | 0.76% |
| Oct 17, 2025 | 15.78 | 15.78 | 15.78 | 17.08 | 15.78 | 0.47% |
| Oct 16, 2025 | 15.71 | 15.71 | 15.71 | 17.00 | 15.71 | -1.22% |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 17.21 | 15.90 | 0.23% |
| Oct 14, 2025 | 15.87 | 15.87 | 15.87 | 17.17 | 15.86 | 0.64% |