Alger Capital Appreciation Fund Class A (ACAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.74
-0.54 (-1.53%)
Oct 23, 2024, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.08% |
| Oct 28, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.09% |
| Oct 25, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.63% |
| Oct 24, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.29% |
| Oct 23, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -1.53% |
| Oct 22, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.06% |
| Oct 21, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.80% |
| Oct 18, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.66% |
| Oct 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.35% |
| Oct 16, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.41% |
| Oct 15, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -1.34% |
| Oct 14, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.63% |
| Oct 11, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.58% |
| Oct 10, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Oct 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.44% |
| Oct 8, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.72% |
| Oct 7, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.02% |
| Oct 4, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.43% |
| Oct 3, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.30% |
| Oct 2, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.24% |
| Oct 1, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.27% |
| Sep 30, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.41% |
| Sep 27, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.91% |
| Sep 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.06% |
| Sep 25, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.53% |
| Sep 24, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.59% |
| Sep 23, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.15% |
| Sep 20, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.12% |
| Sep 19, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 2.47% |
| Sep 18, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.46% |
| Sep 17, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.27% |
| Sep 16, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.12% |
| Sep 13, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.49% |
| Sep 12, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.49% |
| Sep 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.10% |
| Sep 10, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 1.07% |
| Sep 9, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.61% |
| Sep 6, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -2.65% |
| Sep 5, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.35% |
| Sep 4, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.32% |
| Sep 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -3.46% |
| Aug 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.38% |
| Aug 29, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.31% |
| Aug 28, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.08% |
| Aug 27, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.34% |
| Aug 26, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.10% |
| Aug 23, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 1.24% |
| Aug 22, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.62% |
| Aug 21, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.74% |
| Aug 20, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.28% |
| Aug 19, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.21% |
| Aug 16, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.03% |
| Aug 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.38% |
| Aug 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.61% |
| Aug 13, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 2.62% |
| Aug 12, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.49% |
| Aug 9, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.86% |
| Aug 8, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.29% |
| Aug 7, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.19% |
| Aug 6, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.65% |
| Aug 5, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -3.33% |
| Aug 2, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -2.75% |
| Aug 1, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.69% |
| Jul 31, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 3.15% |
| Jul 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.78% |
| Jul 29, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.06% |
| Jul 26, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.94% |
| Jul 25, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.41% |
| Jul 24, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -4.01% |
| Jul 23, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.43% |
| Jul 22, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.67% |
| Jul 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.38% |
| Jul 18, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.53% |
| Jul 17, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -3.52% |
| Jul 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.24% |
| Jul 15, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Jul 12, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.30% |
| Jul 11, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -2.35% |
| Jul 10, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.07% |
| Jul 9, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Jul 8, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.12% |
| Jul 5, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.90% |
| Jul 3, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 1.06% |
| Jul 2, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.61% |
| Jul 1, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.68% |
| Jun 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.91% |
| Jun 27, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.09% |
| Jun 26, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.34% |
| Jun 25, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1.77% |
| Jun 24, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.53% |
| Jun 21, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.27% |
| Jun 20, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.97% |
| Jun 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.55% |
| Jun 17, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.67% |
| Jun 14, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.46% |
| Jun 13, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.46% |
| Jun 12, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.51% |
| Jun 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.50% |
| Jun 10, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.76% |
| Jun 7, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.13% |