Alger Capital Appreciation A (ACAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.71
-0.68 (-1.64%)
Aug 29, 2025, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -1.64% |
| Aug 28, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.12% |
| Aug 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.02% |
| Aug 26, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.11% |
| Aug 25, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.12% |
| Aug 22, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 2.04% |
| Aug 21, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.35% |
| Aug 20, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.85% |
| Aug 19, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -2.39% |
| Aug 18, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.02% |
| Aug 15, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.02% |
| Aug 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.10% |
| Aug 13, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.89% |
| Aug 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.89% |
| Aug 11, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.12% |
| Aug 8, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.82% |
| Aug 7, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.18% |
| Aug 6, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.06% |
| Aug 5, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.22% |
| Aug 4, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.32% |
| Aug 1, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.56% |
| Jul 31, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.57% |
| Jul 30, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 0.84% |
| Jul 29, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.81% |
| Jul 28, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.84% |
| Jul 25, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.44% |
| Jul 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.41% |
| Jul 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.43% |
| Jul 22, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.21% |
| Jul 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.15% |
| Jul 18, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.73% |
| Jul 17, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.89% |
| Jul 16, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.05% |
| Jul 15, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.42% |
| Jul 14, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.79% |
| Jul 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.13% |
| Jul 10, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.34% |
| Jul 9, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.23% |
| Jul 8, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.50% |
| Jul 7, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.61% |
| Jul 3, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.23% |
| Jul 2, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.67% |
| Jul 1, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -2.26% |
| Jun 30, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.74% |
| Jun 27, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.59% |
| Jun 26, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.54% |
| Jun 25, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.05% |
| Jun 24, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.93% |
| Jun 23, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.03% |
| Jun 20, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.83% |