Lord Abbett Dividend Growth F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.93
+0.03 (0.12%)
At close: Dec 26, 2025
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.12% |
| Dec 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% |
| Dec 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.43% |
| Dec 22, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.86% |
| Dec 19, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.71% |
| Dec 18, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -3.73% |
| Dec 17, 2025 | 25.18 | 25.18 | 25.18 | 26.27 | 25.18 | -0.83% |
| Dec 16, 2025 | 25.39 | 25.39 | 25.39 | 26.49 | 25.39 | -0.60% |
| Dec 15, 2025 | 25.54 | 25.54 | 25.54 | 26.65 | 25.54 | - |
| Dec 12, 2025 | 25.54 | 25.54 | 25.54 | 26.65 | 25.54 | -0.97% |
| Dec 11, 2025 | 25.79 | 25.79 | 25.79 | 26.91 | 25.79 | 0.49% |
| Dec 10, 2025 | 25.67 | 25.67 | 25.67 | 26.78 | 25.67 | 0.71% |
| Dec 9, 2025 | 25.49 | 25.49 | 25.49 | 26.59 | 25.49 | -0.19% |
| Dec 8, 2025 | 25.53 | 25.53 | 25.53 | 26.64 | 25.53 | 0.19% |
| Dec 5, 2025 | 25.49 | 25.49 | 25.49 | 26.59 | 25.49 | 0.08% |
| Dec 4, 2025 | 25.47 | 25.47 | 25.47 | 26.57 | 25.47 | -0.11% |
| Dec 3, 2025 | 25.50 | 25.50 | 25.50 | 26.60 | 25.50 | 0.53% |
| Dec 2, 2025 | 25.36 | 25.36 | 25.36 | 26.46 | 25.36 | -0.11% |
| Dec 1, 2025 | 25.39 | 25.39 | 25.39 | 26.49 | 25.39 | -0.75% |
| Nov 28, 2025 | 25.58 | 25.58 | 25.58 | 26.69 | 25.58 | 0.41% |
| Nov 26, 2025 | 25.48 | 25.48 | 25.48 | 26.58 | 25.48 | 0.91% |
| Nov 25, 2025 | 25.25 | 25.25 | 25.25 | 26.34 | 25.25 | 1.11% |
| Nov 24, 2025 | 24.97 | 24.97 | 24.97 | 26.05 | 24.97 | 0.93% |
| Nov 21, 2025 | 24.74 | 24.74 | 24.74 | 25.81 | 24.74 | 0.51% |
| Nov 20, 2025 | 24.61 | 24.61 | 24.61 | 25.68 | 24.61 | -1.04% |
| Nov 19, 2025 | 24.87 | 24.87 | 24.87 | 25.95 | 24.87 | 0.54% |
| Nov 18, 2025 | 24.74 | 24.74 | 24.74 | 25.81 | 24.74 | -0.58% |
| Nov 17, 2025 | 24.88 | 24.88 | 24.88 | 25.96 | 24.88 | -0.76% |
| Nov 14, 2025 | 25.07 | 25.07 | 25.07 | 26.16 | 25.07 | -0.04% |
| Nov 13, 2025 | 25.08 | 25.08 | 25.08 | 26.17 | 25.08 | -1.51% |
| Nov 12, 2025 | 25.47 | 25.47 | 25.47 | 26.57 | 25.47 | 0.53% |
| Nov 11, 2025 | 25.33 | 25.33 | 25.33 | 26.43 | 25.33 | 0.30% |
| Nov 10, 2025 | 25.26 | 25.26 | 25.26 | 26.35 | 25.26 | 1.23% |
| Nov 7, 2025 | 24.95 | 24.95 | 24.95 | 26.03 | 24.95 | 0.23% |
| Nov 6, 2025 | 24.89 | 24.89 | 24.89 | 25.97 | 24.89 | -0.50% |
| Nov 5, 2025 | 25.02 | 25.02 | 25.02 | 26.10 | 25.02 | - |
| Nov 4, 2025 | 25.02 | 25.02 | 25.02 | 26.10 | 25.02 | -0.38% |
| Nov 3, 2025 | 25.11 | 25.11 | 25.11 | 26.20 | 25.11 | -0.11% |
| Oct 31, 2025 | 25.14 | 25.14 | 25.14 | 26.23 | 25.14 | -0.61% |
| Oct 30, 2025 | 25.29 | 25.29 | 25.29 | 26.39 | 25.29 | -0.53% |
| Oct 29, 2025 | 25.43 | 25.43 | 25.43 | 26.53 | 25.43 | -0.30% |
| Oct 28, 2025 | 25.51 | 25.51 | 25.51 | 26.61 | 25.51 | 0.08% |
| Oct 27, 2025 | 25.49 | 25.49 | 25.49 | 26.59 | 25.49 | 0.76% |
| Oct 24, 2025 | 25.29 | 25.29 | 25.29 | 26.39 | 25.29 | 0.69% |
| Oct 23, 2025 | 25.12 | 25.12 | 25.12 | 26.21 | 25.12 | 0.46% |
| Oct 22, 2025 | 25.01 | 25.01 | 25.01 | 26.09 | 25.01 | -0.31% |
| Oct 21, 2025 | 25.08 | 25.08 | 25.08 | 26.17 | 25.08 | -0.15% |
| Oct 20, 2025 | 25.12 | 25.12 | 25.12 | 26.21 | 25.12 | 0.58% |
| Oct 17, 2025 | 24.98 | 24.98 | 24.98 | 26.06 | 24.98 | 0.15% |
| Oct 16, 2025 | 24.94 | 24.94 | 24.94 | 26.02 | 24.94 | -0.91% |