Alger Capital Appreciation A (ACAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.54
-0.12 (-0.26%)
At close: Dec 1, 2025
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.39% |
| Dec 1, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.26% |
| Nov 28, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.78% |
| Nov 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.38% |
| Nov 25, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.48% |
| Nov 24, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 3.34% |
| Nov 21, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.11% |
| Nov 20, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.40% |
| Nov 19, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.83% |
| Nov 18, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -1.15% |
| Nov 17, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.68% |
| Nov 14, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.58% |
| Nov 13, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -2.86% |
| Nov 12, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.81% |
| Nov 11, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.47% |
| Nov 10, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 2.63% |
| Nov 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Nov 6, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.19% |
| Nov 5, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.57% |
| Nov 4, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -2.62% |
| Nov 3, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.17% |
| Oct 31, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.21% |
| Oct 30, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -2.43% |
| Oct 29, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.18% |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.69% |
| Oct 27, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 2.08% |
| Oct 24, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.68% |
| Oct 23, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.45% |
| Oct 22, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.93% |
| Oct 21, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.63% |
| Oct 20, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.48% |
| Oct 17, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.39% |
| Oct 16, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.43% |
| Oct 15, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.39% |
| Oct 14, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.72% |
| Oct 13, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 2.63% |
| Oct 10, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -3.77% |
| Oct 9, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.42% |
| Oct 8, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.49% |
| Oct 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.49% |
| Oct 6, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.49% |
| Oct 3, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.30% |
| Oct 2, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.61% |
| Oct 1, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.43% |
| Sep 30, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.54% |
| Sep 29, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 1.26% |
| Sep 26, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.52% |
| Sep 25, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.86% |
| Sep 24, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.34% |
| Sep 23, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.32% |