Lord Abbett Mid Cap Stock A (LAVLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 25 June 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 24 June 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 21 June 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 20 June 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 18 June 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 17 June 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 14 June 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 13 June 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 12 June 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 11 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 10 June 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 07 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 06 June 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 05 June 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 04 June 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 03 June 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 31 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 30 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 29 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 28 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 24 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 23 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 22 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 21 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 20 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 17 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 16 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 15 May 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 14 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 13 May 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 10 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 09 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 08 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 07 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 06 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 03 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 02 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 01 May 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 30 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 29 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 26 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 25 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 24 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 23 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 22 Apr 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 19 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 18 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 17 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 16 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 15 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 12 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 11 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 10 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 09 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 08 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 05 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 04 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 03 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 02 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 01 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 28 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 27 Mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 26 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 25 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 22 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 21 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 20 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 19 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 18 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 15 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 14 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 13 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 12 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 11 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 08 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 07 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 06 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 05 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 04 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 01 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 29 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 28 Feb 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 27 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 26 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 23 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 22 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 21 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 20 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 16 Feb 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 15 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 14 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 13 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 12 Feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 09 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 08 Feb 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 07 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 06 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 05 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 02 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.