Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Applied Finance Dividend Investor AFALX

Full chart Compare
Set alert

Price alert · AFALX

All alert types
14.61 USD +0.06 (+0.41%)

Regular-session close

Day range unavailable

11.76 52-week range 14.79
YTD
+20.94%
1 year
+21.65%

AFALX price history

AFALX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202614.5514.5514.5514.55-0.04-0.27%
Nov 11, 202614.5914.5914.5914.59+0.04+0.27%
Nov 10, 202614.5514.5514.5514.550.000.00%
Nov 9, 202614.5514.5514.5514.55+0.28+1.96%
Nov 6, 202614.2714.2714.2714.27-0.16-1.11%
Nov 5, 202614.4314.4314.4314.43-0.36-2.43%
Nov 4, 202614.7914.7914.7914.79+0.28+1.93%
Nov 3, 202614.5114.5114.5114.51-0.08-0.55%
Nov 2, 202614.5914.5914.5914.59+0.06+0.41%
Oct 30, 202614.5314.5314.5314.53+0.01+0.07%
Oct 29, 202614.5214.5214.5214.52+0.18+1.26%
Oct 28, 202614.3414.3414.3414.34-0.02-0.14%
Oct 27, 202614.3614.3614.3614.36-0.05-0.35%
Oct 26, 202614.4114.4114.4114.41+0.04+0.28%
Oct 23, 202614.3714.3714.3714.37-0.14-0.96%
Oct 22, 202614.5114.5114.5114.51+0.24+1.68%
Oct 21, 202614.2714.2714.2714.27-0.01-0.07%
Oct 20, 202614.2814.2814.2814.28+0.21+1.49%
Oct 19, 202614.0714.0714.0714.07-0.11-0.78%
Oct 16, 202614.1814.1814.1814.18+0.07+0.50%
Oct 15, 202614.1114.1114.1114.11+0.14+1.00%
Oct 14, 202613.9713.9713.9713.97+0.07+0.50%
Oct 13, 202613.9013.9013.9013.900.000.00%
Oct 12, 202613.9013.9013.9013.90+0.08+0.58%
Oct 9, 202613.8213.8213.8213.82-0.02-0.14%
Oct 8, 202613.8413.8413.8413.84+0.15+1.10%
Oct 7, 202613.6913.6913.6913.69-0.04-0.29%
Oct 6, 202613.7313.7313.7313.73+0.07+0.51%
Oct 5, 202613.6613.6613.6613.66+0.01+0.07%
Oct 2, 202613.6513.6513.6513.65+0.03+0.22%
Oct 1, 202613.6213.6213.6213.62+0.10+0.74%
Sep 30, 202613.5213.5213.5213.52-0.08-0.59%
Sep 29, 202613.6013.6013.6013.60-0.06-0.44%
Sep 28, 202613.6613.6613.6613.66-0.05-0.36%
Sep 25, 202613.7113.7113.7113.71+0.03+0.22%
Sep 24, 202613.6813.6813.6813.68-0.05-0.36%
Sep 23, 202613.7313.7313.7313.73-0.09-0.65%
Sep 22, 202613.8213.8213.8213.82-0.12-0.86%
Sep 21, 202613.9413.9413.9413.94-0.03-0.21%
Sep 18, 202613.9713.9713.9713.97-0.09-0.64%
Sep 17, 202614.0614.0614.0614.06+0.08+0.57%
Sep 16, 202613.9813.9813.9813.98-0.16-1.13%
Sep 15, 202614.1414.1414.1414.14-0.03-0.21%
Sep 14, 202614.1714.1714.1714.17+0.01+0.07%
Sep 11, 202614.1614.1614.1614.16+0.12+0.85%
Sep 10, 202614.0414.0414.0414.04-0.03-0.21%
Sep 9, 202614.0714.0714.0714.07-0.07-0.50%
Sep 8, 202614.1414.1414.1414.14-0.18-1.26%
Sep 4, 202614.3214.3214.3214.32-0.08-0.56%
Sep 3, 202614.4014.4014.4014.40+0.08+0.56%
Sep 2, 202614.3214.3214.3214.32+0.09+0.63%
Sep 1, 202614.2314.2314.2314.23+0.01+0.07%
Aug 31, 202614.2214.2214.2214.22-0.10-0.70%
Aug 28, 202614.3214.3214.3214.32+0.03+0.21%
Aug 27, 202614.2914.2914.2914.29-0.13-0.90%
Aug 26, 202614.4214.4214.4214.42-0.01-0.07%
Aug 25, 202614.4314.4314.4314.43-0.02-0.14%
Aug 24, 202614.4514.4514.4514.45+0.05+0.35%
Aug 21, 202614.4014.4014.4014.40+0.08+0.56%
Aug 20, 202614.3214.3214.3214.32-0.13-0.90%
Aug 19, 202614.4514.4514.4514.45+0.10+0.70%
Aug 18, 202614.3514.3514.3514.35+0.10+0.70%
Aug 17, 202614.2514.2514.2514.25-0.08-0.56%
Aug 14, 202614.3314.3314.3314.33+0.02+0.14%
Aug 13, 202614.3114.3114.3114.31+0.05+0.35%

65 days, newest first. Daily bars as drawn on the AFALX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.