Alger AI Enablers & Adopters Z (AAIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.27
+0.19 (1.26%)
Jul 9, 2025, 4:00 PM EDT
AAIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.59% |
| Jul 14, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.99% |
| Jul 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% |
| Jul 10, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.33% |
| Jul 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.26% |
| Jul 8, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.46% |
| Jul 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% |
| Jul 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.19% |
| Jul 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.80% |
| Jul 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.42% |
| Jun 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Jun 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.66% |
| Jun 26, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.75% |
| Jun 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Jun 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.13% |
| Jun 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.83% |
| Jun 20, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.96% |
| Jun 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Jun 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.82% |
| Jun 16, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 2.09% |
| Jun 13, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.38% |
| Jun 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Jun 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Jun 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Jun 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Jun 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.12% |
| Jun 5, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Jun 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| Jun 3, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.30% |
| May 30, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.43% |
| May 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.14% |
| May 28, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% |
| May 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.81% |
| May 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.52% |
| May 22, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| May 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.32% |
| May 20, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| May 19, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| May 16, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| May 15, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% |
| May 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.10% |
| May 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 2.88% |
| May 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 5.26% |
| May 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% |
| May 8, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.61% |
| May 7, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.98% |
| May 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| May 5, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% |
| May 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.56% |