Stock listing
NASDAQ:AFALX Applied Finance Dividend Fund Investor Class Mutual Fund
Follow Applied Finance Dividend Fund Investor Class into a list and get an email when it puts out news.
Share price · NASDAQ:AFALX
$14.51 USD -0.08 (-0.5%)
Close on Nov 3, 2026
- Day range
- $14.51 – $14.51 USDNov 3, 2026
- 52-week range
- $11.76 – $14.59 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:AFALX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.51 | -0.08 | -0.5% | $14.51 | $14.51 | $14.51 | 0 | |
| $14.59 | +0.06 | +0.4% | $14.59 | $14.59 | $14.59 | 0 | |
| $14.53 | +0.01 | +0.1% | $14.53 | $14.53 | $14.53 | 0 | |
| $14.52 | +0.18 | +1.3% | $14.52 | $14.52 | $14.52 | 0 | |
| $14.34 | -0.02 | -0.1% | $14.34 | $14.34 | $14.34 | 0 | |
| $14.36 | -0.05 | -0.3% | $14.36 | $14.36 | $14.36 | 0 | |
| $14.41 | +0.04 | +0.3% | $14.41 | $14.41 | $14.41 | 0 | |
| $14.37 | -0.14 | -1.0% | $14.37 | $14.37 | $14.37 | 0 | |
| $14.51 | +0.24 | +1.7% | $14.51 | $14.51 | $14.51 | 0 | |
| $14.27 | -0.01 | -0.1% | $14.27 | $14.27 | $14.27 | 0 | |
| $14.28 | +0.21 | +1.5% | $14.28 | $14.28 | $14.28 | 0 | |
| $14.07 | -0.11 | -0.8% | $14.07 | $14.07 | $14.07 | 0 | |
| $14.18 | +0.07 | +0.5% | $14.18 | $14.18 | $14.18 | 0 | |
| $14.11 | +0.14 | +1.0% | $14.11 | $14.11 | $14.11 | 0 | |
| $13.97 | +0.07 | +0.5% | $13.97 | $13.97 | $13.97 | 0 | |
| $13.90 | 0.00 | 0.0% | $13.90 | $13.90 | $13.90 | 0 | |
| $13.90 | +0.08 | +0.6% | $13.90 | $13.90 | $13.90 | 0 | |
| $13.82 | -0.02 | -0.1% | $13.82 | $13.82 | $13.82 | 0 | |
| $13.84 | +0.15 | +1.1% | $13.84 | $13.84 | $13.84 | 0 | |
| $13.69 | -0.04 | -0.3% | $13.69 | $13.69 | $13.69 | 0 | |
| $13.73 | +0.07 | +0.5% | $13.73 | $13.73 | $13.73 | 0 | |
| $13.66 | +0.01 | +0.1% | $13.66 | $13.66 | $13.66 | 0 | |
| $13.65 | +0.03 | +0.2% | $13.65 | $13.65 | $13.65 | 0 | |
| $13.62 | +0.10 | +0.7% | $13.62 | $13.62 | $13.62 | 0 | |
| $13.52 | -0.08 | -0.6% | $13.52 | $13.52 | $13.52 | 0 | |
| $13.60 | -0.06 | -0.4% | $13.60 | $13.60 | $13.60 | 0 | |
| $13.66 | -0.05 | -0.4% | $13.66 | $13.66 | $13.66 | 0 | |
| $13.71 | +0.03 | +0.2% | $13.71 | $13.71 | $13.71 | 0 | |
| $13.68 | -0.05 | -0.4% | $13.68 | $13.68 | $13.68 | 0 | |
| $13.73 | -0.09 | -0.7% | $13.73 | $13.73 | $13.73 | 0 | |
| $13.82 | -0.12 | -0.9% | $13.82 | $13.82 | $13.82 | 0 | |
| $13.94 | -0.03 | -0.2% | $13.94 | $13.94 | $13.94 | 0 | |
| $13.97 | -0.09 | -0.6% | $13.97 | $13.97 | $13.97 | 0 | |
| $14.06 | +0.08 | +0.6% | $14.06 | $14.06 | $14.06 | 0 | |
| $13.98 | -0.16 | -1.1% | $13.98 | $13.98 | $13.98 | 0 | |
| $14.14 | -0.03 | -0.2% | $14.14 | $14.14 | $14.14 | 0 | |
| $14.17 | +0.01 | +0.1% | $14.17 | $14.17 | $14.17 | 0 | |
| $14.16 | +0.12 | +0.9% | $14.16 | $14.16 | $14.16 | 0 | |
| $14.04 | -0.03 | -0.2% | $14.04 | $14.04 | $14.04 | 0 | |
| $14.07 | -0.07 | -0.5% | $14.07 | $14.07 | $14.07 | 0 | |
| $14.14 | -0.18 | -1.3% | $14.14 | $14.14 | $14.14 | 0 | |
| $14.32 | -0.08 | -0.6% | $14.32 | $14.32 | $14.32 | 0 | |
| $14.40 | +0.08 | +0.6% | $14.40 | $14.40 | $14.40 | 0 | |
| $14.32 | +0.09 | +0.6% | $14.32 | $14.32 | $14.32 | 0 | |
| $14.23 | +0.01 | +0.1% | $14.23 | $14.23 | $14.23 | 0 | |
| $14.22 | -0.10 | -0.7% | $14.22 | $14.22 | $14.22 | 0 | |
| $14.32 | +0.03 | +0.2% | $14.32 | $14.32 | $14.32 | 0 | |
| $14.29 | -0.13 | -0.9% | $14.29 | $14.29 | $14.29 | 0 | |
| $14.42 | -0.01 | -0.1% | $14.42 | $14.42 | $14.42 | 0 | |
| $14.43 | -0.02 | -0.1% | $14.43 | $14.43 | $14.43 | 0 | |
| $14.45 | +0.05 | +0.3% | $14.45 | $14.45 | $14.45 | 0 | |
| $14.40 | +0.08 | +0.6% | $14.40 | $14.40 | $14.40 | 0 | |
| $14.32 | -0.13 | -0.9% | $14.32 | $14.32 | $14.32 | 0 | |
| $14.45 | +0.10 | +0.7% | $14.45 | $14.45 | $14.45 | 0 | |
| $14.35 | +0.10 | +0.7% | $14.35 | $14.35 | $14.35 | 0 | |
| $14.25 | -0.08 | -0.6% | $14.25 | $14.25 | $14.25 | 0 | |
| $14.33 | +0.02 | +0.1% | $14.33 | $14.33 | $14.33 | 0 | |
| $14.31 | +0.05 | +0.4% | $14.31 | $14.31 | $14.31 | 0 | |
| $14.26 | +0.03 | +0.2% | $14.26 | $14.26 | $14.26 | 0 | |
| $14.23 | +0.06 | +0.4% | $14.23 | $14.23 | $14.23 | 0 | |
| $14.17 | +0.08 | +0.6% | $14.17 | $14.17 | $14.17 | 0 | |
| $14.09 | +0.06 | +0.4% | $14.09 | $14.09 | $14.09 | 0 | |
| $14.03 | +0.04 | +0.3% | $14.03 | $14.03 | $14.03 | 0 | |
| $13.99 | -0.03 | -0.2% | $13.99 | $13.99 | $13.99 | 0 | |
| $14.02 | +0.11 | +0.8% | $14.02 | $14.02 | $14.02 | 0 | |
| $13.91 | +0.03 | +0.2% | $13.91 | $13.91 | $13.91 | 0 |
- Ticker
- NASDAQ:AFALX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Applied Finance Dividend Fund Investor Class on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Applied Finance Dividend Fund Investor Class.