Alger Capital Appreciation Fund Class A (ACAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.19
+0.06 (0.17%)
Jun 18, 2025, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.17% |
| Jun 17, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.77% |
| Jun 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.79% |
| Jun 13, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.32% |
| Jun 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.42% |
| Jun 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jun 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.11% |
| Jun 9, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.25% |
| Jun 6, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.01% |
| Jun 5, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.33% |
| Jun 4, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.96% |
| Jun 3, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.94% |
| Jun 2, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 1.09% |
| May 30, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.14% |
| May 29, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.14% |
| May 28, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.20% |
| May 27, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 2.80% |
| May 23, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.70% |
| May 22, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.50% |
| May 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.42% |
| May 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.40% |
| May 19, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.29% |
| May 16, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.35% |
| May 15, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.55% |
| May 14, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.08% |
| May 13, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 2.48% |
| May 12, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 4.83% |
| May 9, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.44% |
| May 8, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.39% |
| May 7, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.89% |
| May 6, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.51% |
| May 5, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.63% |
| May 2, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 2.29% |
| May 1, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 2.51% |
| Apr 30, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.43% |
| Apr 29, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.70% |
| Apr 28, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.20% |
| Apr 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.89% |
| Apr 24, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 3.42% |
| Apr 23, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 3.13% |
| Apr 22, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 2.93% |
| Apr 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.19% |
| Apr 17, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.29% |
| Apr 16, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -3.28% |
| Apr 15, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.38% |
| Apr 14, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.24% |
| Apr 11, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.69% |
| Apr 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.38% |
| Apr 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 12.84% |
| Apr 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.46% |