Alger Capital Appreciation Fund Class A (ACAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.93
+0.95 (2.80%)
May 27, 2025, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 7, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.17% |
| Apr 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -6.61% |
| Apr 3, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -6.76% |
| Apr 2, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.17% |
| Apr 1, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.46% |
| Mar 31, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.54% |
| Mar 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.46% |
| Mar 27, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.87% |
| Mar 26, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -3.24% |
| Mar 25, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.44% |
| Mar 24, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 2.97% |
| Mar 21, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.68% |
| Mar 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% |
| Mar 19, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 2.16% |
| Mar 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.59% |
| Mar 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.42% |