Applied Finance Dividend Fund Investor Class (AFALX) NASDAQ

12.70

-0.0699995(-0.55%)

Updated at June 04 08:05AM

Currency In USD

AFALX Historical Return

If you invested $1000 in Applied Finance Dividend Fund Investor Class (AFALX) 10 years ago, it would be worth $2,879.82 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,403.31, while $1000 invested 1 year ago would be worth $1,142.09. This corresponds to total returns of 187.98%, 40.33%, 14.21%, respectively, with annualized returns of 11.16%, 7.01%, 14.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AFALX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
June 03, 2026	12.77	12.77	12.77	12.77	12.77
June 02, 2026	12.74	12.74	12.74	12.74	12.74
June 01, 2026	12.78	12.78	12.78	12.78	12.78
May 29, 2026	12.79	12.79	12.79	12.79	12.79
May 28, 2026	12.79	12.79	12.79	12.79	12.79
May 27, 2026	12.83	12.83	12.83	12.83	12.83
May 26, 2026	12.85	12.85	12.85	12.85	12.85
May 22, 2026	12.73	12.73	12.73	12.73	12.73
May 21, 2026	12.67	12.67	12.67	12.67	12.67
May 20, 2026	12.68	12.68	12.68	12.68	12.68
May 19, 2026	12.68	12.68	12.68	12.68	12.68
May 18, 2026	12.58	12.58	12.58	12.58	12.58
May 15, 2026	12.62	12.62	12.62	12.62	12.62
May 14, 2026	12.51	12.51	12.51	12.51	12.51
May 13, 2026	12.56	12.56	12.56	12.56	12.56
May 12, 2026	12.51	12.51	12.51	12.51	12.51
May 11, 2026	12.52	12.52	12.52	12.52	12.52
May 08, 2026	12.52	12.52	12.52	12.52	12.52
May 07, 2026	12.66	12.66	12.66	12.66	12.66
May 06, 2026	12.65	12.65	12.65	12.65	12.65
May 05, 2026	12.58	12.58	12.58	12.58	12.58
May 04, 2026	12.68	12.68	12.68	12.68	12.68
May 01, 2026	12.75	12.75	12.75	12.75	12.75
April 30, 2026	12.56	12.56	12.56	12.56	12.56
April 29, 2026	12.56	12.56	12.56	12.56	12.56
April 28, 2026	12.6	12.6	12.6	12.6	12.6
April 27, 2026	12.58	12.58	12.58	12.58	12.58
April 24, 2026	12.69	12.69	12.69	12.69	12.69
April 23, 2026	12.61	12.61	12.61	12.61	12.61
April 22, 2026	12.66	12.66	12.66	12.66	12.66
April 21, 2026	12.73	12.73	12.73	12.73	12.73
April 20, 2026	12.73	12.73	12.73	12.73	12.73
April 17, 2026	12.65	12.65	12.65	12.65	12.65
April 16, 2026	12.63	12.63	12.63	12.63	12.63
April 15, 2026	12.63	12.63	12.63	12.63	12.63
April 14, 2026	12.65	12.65	12.65	12.65	12.65
April 13, 2026	12.65	12.65	12.65	12.65	12.65
April 10, 2026	12.6	12.6	12.6	12.6	12.6
April 09, 2026	12.67	12.67	12.67	12.67	12.67
April 08, 2026	12.49	12.49	12.49	12.49	12.49
April 07, 2026	12.49	12.49	12.49	12.49	12.49
April 06, 2026	12.49	12.49	12.5	12.49	12.49
April 02, 2026	12.49	12.49	12.49	12.49	12.49
April 01, 2026	12.46	12.46	12.42	12.46	12.46
March 31, 2026	12.31	12.31	12.46	12.31	12.31
March 30, 2026	12.31	12.31	12.31	12.31	12.31
March 27, 2026	12.31	12.31	12.31	12.31	12.31
March 26, 2026	12.4	12.4	12.4	12.4	12.4
March 25, 2026	12.37	12.37	12.43	12.37	12.37
March 24, 2026	12.28	12.28	12.37	12.28	12.28
March 23, 2026	12.19	12.19	12.28	12.19	12.19
March 20, 2026	12.32	12.32	12.19	12.32	12.32
March 19, 2026	12.34	12.34	12.32	12.34	12.34
March 18, 2026	12.49	12.49	12.34	12.49	12.49
March 17, 2026	12.49	12.49	12.49	12.49	12.49
March 16, 2026	12.46	12.46	12.49	12.46	12.46
March 13, 2026	12.48	12.48	12.46	12.48	12.48
March 12, 2026	12.48	12.48	12.48	12.48	12.48
March 11, 2026	12.56	12.56	12.54	12.56	12.56
March 10, 2026	12.6	12.6	12.56	12.6	12.6