Stock listing

NASDAQ:LAAFX Lord Abbett Affiliated Fund, Inc - CL F Mutual Fund

Follow Lord Abbett Affiliated Fund, Inc - CL F into a list and get an email when it puts out news.

Share price · NASDAQ:LAAFX

$22.39 USD -0.07 (-0.3%)

Close on Oct 19, 2026

Past 3 months -0.4% · daily closes, Jul 8, 2026 – Oct 19, 2026, adjusted for splits

Day range: $22.39 – $22.39 USDOct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:LAAFX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Oct 19	$22.39	-0.07	-0.3%	$22.39	$22.39	$22.39
Fri, Oct 16	$22.46	-0.06	-0.3%	$22.46	$22.46	$22.46
Thu, Oct 15	$22.52	+0.06	+0.3%	$22.52	$22.52	$22.52
Wed, Oct 14	$22.46	-0.14	-0.6%	$22.46	$22.46	$22.46
Tue, Oct 13	$22.60	-0.01	0.0%	$22.60	$22.60	$22.60
Mon, Oct 12	$22.61	+0.08	+0.4%	$22.61	$22.61	$22.61
Fri, Oct 9	$22.53	+0.12	+0.5%	$22.53	$22.53	$22.53
Thu, Oct 8	$22.41	+0.04	+0.2%	$22.41	$22.41	$22.41
Wed, Oct 7	$22.37	-0.14	-0.6%	$22.37	$22.37	$22.37
Tue, Oct 6	$22.51	+0.12	+0.5%	$22.51	$22.51	$22.51
Mon, Oct 5	$22.39	+0.12	+0.5%	$22.39	$22.39	$22.39
Fri, Oct 2	$22.27	+0.19	+0.9%	$22.27	$22.27	$22.27
Thu, Oct 1	$22.08	+0.05	+0.2%	$22.08	$22.08	$22.08
Wed, Sep 30	$22.03	-0.13	-0.6%	$22.03	$22.03	$22.03
Tue, Sep 29	$22.16	-0.05	-0.2%	$22.16	$22.16	$22.16
Mon, Sep 28	$22.21	-0.10	-0.4%	$22.21	$22.21	$22.21
Fri, Sep 25	$22.31	+0.09	+0.4%	$22.31	$22.31	$22.31
Thu, Sep 24	$22.22	+0.01	0.0%	$22.22	$22.22	$22.22
Wed, Sep 23	$22.21	-0.12	-0.5%	$22.21	$22.21	$22.21
Tue, Sep 22	$22.33	-0.11	-0.5%	$22.33	$22.33	$22.33
Mon, Sep 21	$22.44	+0.12	+0.5%	$22.44	$22.44	$22.44
Fri, Sep 18	$22.32	0.00	0.0%	$22.32	$22.32	$22.32
Thu, Sep 17	$22.32	+0.15	+0.7%	$22.32	$22.32	$22.32
Wed, Sep 16	$22.17	-0.12	-0.5%	$22.17	$22.17	$22.17
Tue, Sep 15	$22.29	-0.06	-0.3%	$22.29	$22.29	$22.29
Mon, Sep 14	$22.35	-0.18	-0.8%	$22.35	$22.35	$22.35
Fri, Sep 11	$22.53	+0.19	+0.9%	$22.53	$22.53	$22.53
Thu, Sep 10	$22.34	-0.17	-0.8%	$22.34	$22.34	$22.34
Wed, Sep 9	$22.51	-0.09	-0.4%	$22.51	$22.51	$22.51
Tue, Sep 8	$22.60	-0.17	-0.7%	$22.60	$22.60	$22.60
Fri, Sep 4	$22.77	-0.06	-0.3%	$22.77	$22.77	$22.77
Thu, Sep 3	$22.83	+0.21	+0.9%	$22.83	$22.83	$22.83
Wed, Sep 2	$22.62	+0.13	+0.6%	$22.62	$22.62	$22.62
Tue, Sep 1	$22.49	-0.06	-0.3%	$22.49	$22.49	$22.49
Mon, Aug 31	$22.55	-0.09	-0.4%	$22.55	$22.55	$22.55
Fri, Aug 28	$22.64	-0.05	-0.2%	$22.64	$22.64	$22.64
Thu, Aug 27	$22.69	-0.09	-0.4%	$22.69	$22.69	$22.69
Wed, Aug 26	$22.78	+0.03	+0.1%	$22.78	$22.78	$22.78
Tue, Aug 25	$22.75	+0.02	+0.1%	$22.75	$22.75	$22.75
Mon, Aug 24	$22.73	+0.07	+0.3%	$22.73	$22.73	$22.73
Fri, Aug 21	$22.66	+0.13	+0.6%	$22.66	$22.66	$22.66
Thu, Aug 20	$22.53	-0.19	-0.8%	$22.53	$22.53	$22.53
Wed, Aug 19	$22.72	-0.17	-0.7%	$22.72	$22.72	$22.72
Tue, Aug 18	$22.89	-0.07	-0.3%	$22.89	$22.89	$22.89
Mon, Aug 17	$22.96	-0.09	-0.4%	$22.96	$22.96	$22.96
Fri, Aug 14	$23.05	+0.03	+0.1%	$23.05	$23.05	$23.05
Thu, Aug 13	$23.02	+0.04	+0.2%	$23.02	$23.02	$23.02
Wed, Aug 12	$22.98	+0.11	+0.5%	$22.98	$22.98	$22.98
Tue, Aug 11	$22.87	-0.07	-0.3%	$22.87	$22.87	$22.87
Mon, Aug 10	$22.94	+0.04	+0.2%	$22.94	$22.94	$22.94
Fri, Aug 7	$22.90	+0.08	+0.4%	$22.90	$22.90	$22.90
Thu, Aug 6	$22.82	-0.06	-0.3%	$22.82	$22.82	$22.82
Wed, Aug 5	$22.88	-0.03	-0.1%	$22.88	$22.88	$22.88
Tue, Aug 4	$22.91	+0.29	+1.3%	$22.91	$22.91	$22.91
Mon, Aug 3	$22.62	+0.15	+0.7%	$22.62	$22.62	$22.62
Fri, Jul 31	$22.47	+0.06	+0.3%	$22.47	$22.47	$22.47
Thu, Jul 30	$22.41	+0.08	+0.4%	$22.41	$22.41	$22.41
Wed, Jul 29	$22.33	-0.34	-1.5%	$22.33	$22.33	$22.33
Tue, Jul 28	$22.67	+0.05	+0.2%	$22.67	$22.67	$22.67
Mon, Jul 27	$22.62	-0.02	-0.1%	$22.62	$22.62	$22.62
Fri, Jul 24	$22.64	+0.02	+0.1%	$22.64	$22.64	$22.64
Thu, Jul 23	$22.62	-0.05	-0.2%	$22.62	$22.62	$22.62
Wed, Jul 22	$22.67	+0.13	+0.6%	$22.67	$22.67	$22.67
Tue, Jul 21	$22.54	+0.17	+0.8%	$22.54	$22.54	$22.54
Mon, Jul 20	$22.37	-0.10	-0.4%	$22.37	$22.37	$22.37

Ticker: NASDAQ:LAAFX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Lord Abbett Affiliated Fund, Inc - CL F on 6ix

What it is: Mutual fund