Alger AI Enablers & Adopters C (AAICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.26
+0.16 (1.13%)
Jun 6, 2025, 4:00 PM EDT
AAICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.13% |
| Jun 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| Jun 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.00% |
| Jun 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.30% |
| Jun 2, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.32% |
| May 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.44% |
| May 29, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% |
| May 28, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.36% |
| May 27, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.84% |
| May 23, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.45% |
| May 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.68% |
| May 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.41% |
| May 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% |
| May 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.22% |
| May 16, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.37% |
| May 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.66% |
| May 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.04% |
| May 13, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.91% |
| May 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 5.24% |
| May 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| May 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.55% |
| May 7, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.99% |
| May 6, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.25% |
| May 5, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| May 2, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.59% |
| May 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.40% |
| Apr 30, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.51% |
| Apr 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Apr 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.26% |
| Apr 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.92% |
| Apr 24, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.61% |
| Apr 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.26% |
| Apr 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.68% |
| Apr 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.15% |
| Apr 17, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.37% |
| Apr 16, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.05% |
| Apr 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.63% |
| Apr 14, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.54% |
| Apr 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.64% |
| Apr 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -4.36% |
| Apr 9, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.67% |
| Apr 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.07% |
| Apr 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.88% |
| Apr 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.57% |
| Apr 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -7.13% |
| Apr 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.48% |
| Apr 1, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 1.68% |
| Mar 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.79% |
| Mar 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -2.24% |
| Mar 27, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -2.35% |