AZERX - AQR Emerging Defensive Style Fund Class R6

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20207.077.077.077.077.07-
Apr 02, 20207.157.157.157.157.15-
Apr 01, 20207.017.017.017.017.01-
Mar 31, 20207.257.257.257.257.25-
Mar 30, 20207.207.207.207.207.20-
Mar 27, 20207.177.177.177.177.17-
Mar 26, 20207.397.397.397.397.39-
Mar 25, 20207.137.137.137.137.13-
Mar 24, 20206.936.936.936.936.93-
Mar 23, 20206.786.786.786.786.78-
Mar 20, 20206.786.786.786.786.78-
Mar 19, 20206.626.626.626.626.62-
Mar 18, 20206.786.786.786.786.78-
Mar 17, 20207.187.187.187.187.18-
Mar 16, 20207.047.047.047.047.04-
Mar 13, 20207.707.707.707.707.70-
Mar 12, 20207.507.507.507.507.50-
Mar 11, 20208.078.078.078.078.07-
Mar 10, 20208.278.278.278.278.27-
Mar 09, 20208.058.058.058.058.05-
Mar 06, 20208.528.528.528.528.52-
Mar 05, 20208.658.658.658.658.65-
Mar 04, 20208.758.758.758.758.75-
Mar 03, 20208.528.528.528.528.52-
Mar 02, 20208.578.578.578.578.57-
Feb 28, 20208.438.438.438.438.43-
Feb 27, 20208.518.518.518.518.51-
Feb 26, 20208.618.618.618.618.61-
Feb 25, 20208.638.638.638.638.63-
Feb 24, 20208.718.718.718.718.71-
Feb 21, 20208.978.978.978.978.97-
Feb 20, 20209.039.039.039.039.03-
Feb 19, 20209.159.159.159.159.15-
Feb 18, 20209.119.119.119.119.11-
Feb 14, 20209.179.179.179.179.17-
Feb 13, 20209.179.179.179.179.17-
Feb 12, 20209.229.229.229.229.22-
Feb 11, 20209.159.159.159.159.15-
Feb 10, 20209.109.109.109.109.10-
Feb 07, 20209.109.109.109.109.10-
Feb 06, 20209.199.199.199.199.19-
Feb 05, 20209.159.159.159.159.15-
Feb 04, 20209.109.109.109.109.10-
Feb 03, 20208.958.958.958.958.95-
Jan 31, 20208.908.908.908.908.90-
Jan 30, 20209.089.089.089.089.08-
Jan 29, 20209.229.229.229.229.22-
Jan 28, 20209.249.249.249.249.24-
Jan 27, 20209.239.239.239.239.23-
Jan 24, 20209.399.399.399.399.39-
Jan 23, 20209.429.429.429.429.42-
Jan 22, 20209.499.499.499.499.49-
Jan 21, 20209.439.439.439.439.43-
Jan 17, 20209.599.599.599.599.59-
Jan 16, 20209.559.559.559.559.55-
Jan 15, 20209.519.519.519.519.51-
Jan 14, 20209.549.549.549.549.54-
Jan 13, 20209.549.549.549.549.54-
Jan 10, 20209.439.439.439.439.43-
Jan 09, 20209.429.429.429.429.42-
Jan 08, 20209.359.359.359.359.35-
Jan 07, 20209.369.369.369.369.36-
Jan 06, 20209.339.339.339.339.33-
Jan 03, 20209.399.399.399.399.39-
Jan 02, 20209.469.469.469.469.46-
Dec 31, 20199.419.419.419.419.41-
Dec 30, 20199.419.419.419.419.41-
Dec 27, 20199.439.439.439.439.43-
Dec 26, 20199.419.419.419.419.41-
Dec 24, 20199.379.379.379.379.37-
Dec 23, 20199.389.389.389.389.38-
Dec 23, 20190.215 Dividend
Dec 20, 20199.599.599.599.599.38-
Dec 19, 20199.589.589.589.589.37-
Dec 18, 20199.589.589.589.589.37-
Dec 17, 20199.549.549.549.549.33-
Dec 16, 20199.479.479.479.479.26-
Dec 13, 20199.469.469.469.469.25-
Dec 12, 20199.389.389.389.389.17-
Dec 11, 20199.269.269.269.269.05-
Dec 10, 20199.199.199.199.198.98-
Dec 09, 20199.209.209.209.208.99-
Dec 06, 20199.249.249.249.249.03-
Dec 05, 20199.199.199.199.198.98-
Dec 04, 20199.179.179.179.178.96-
Dec 03, 20199.149.149.149.148.94-
Dec 02, 20199.159.159.159.158.94-
Nov 29, 20199.289.289.289.289.07-
Nov 27, 20199.289.289.289.289.07-
Nov 26, 20199.259.259.259.259.04-
Nov 25, 20199.329.329.329.329.11-
Nov 22, 20199.299.299.299.299.08-
Nov 21, 20199.299.299.299.299.08-
Nov 20, 20199.369.369.369.369.15-
Nov 19, 20199.399.399.399.399.18-
Nov 18, 20199.369.369.369.369.15-
Nov 15, 20199.369.369.369.369.15-
Nov 14, 20199.279.279.279.279.06-
Nov 13, 20199.289.289.289.289.07-
Nov 12, 20199.359.359.359.359.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...