AFALX Fund Historical Price Quotes NMFQS:AFALX
Large Value | Applied Finance
$12.85
↑
$0.12 (0.94%)
Last Updated: Jul 06, 2026
AFALX Historical Data
You're viewing historical data for Applied Finance Dividend Fund Investor Class (AFALX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2025-12-24 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-12-23 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2025-12-22 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2025-12-19 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2025-12-18 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2025-12-17 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2025-12-16 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2025-12-15 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| 2025-12-12 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2025-12-11 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2025-12-10 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2025-12-09 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2025-12-08 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2025-12-05 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-12-04 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2025-12-03 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2025-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2025-12-01 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-11-28 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2025-11-26 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2025-11-25 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2025-11-24 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2025-11-21 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2025-11-20 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-11-19 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2025-11-18 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2025-11-17 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2025-11-14 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2025-11-13 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2025-11-12 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-11-11 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-11-07 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2025-11-06 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2025-11-05 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2025-11-04 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2025-11-03 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2025-10-31 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2025-10-30 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2025-10-29 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2025-10-28 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2025-10-27 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-10-24 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2025-10-23 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2025-10-22 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2025-10-21 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2025-10-20 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2025-10-17 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2025-10-16 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2025-10-15 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |