Alger Capital Appreciation A (ACAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.96
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| Nov 6, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.20% |
| Nov 5, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.58% |
| Nov 4, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.64% |
| Nov 3, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.17% |
| Oct 31, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.21% |
| Oct 30, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -2.44% |
| Oct 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.18% |
| Oct 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.68% |
| Oct 27, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 2.08% |
| Oct 24, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.69% |
| Oct 23, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 1.46% |
| Oct 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.94% |
| Oct 21, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.64% |
| Oct 20, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.48% |
| Oct 17, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.39% |
| Oct 16, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.43% |
| Oct 15, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.39% |
| Oct 14, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.70% |
| Oct 13, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 2.62% |
| Oct 10, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -3.76% |
| Oct 9, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.42% |
| Oct 8, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.49% |
| Oct 7, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.49% |
| Oct 6, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.49% |
| Oct 3, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.29% |
| Oct 2, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.63% |
| Oct 1, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.43% |
| Sep 30, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.52% |
| Sep 29, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 1.26% |
| Sep 26, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.53% |
| Sep 25, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | -0.87% |
| Sep 24, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.34% |
| Sep 23, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -1.32% |
| Sep 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.97% |
| Sep 19, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.19% |
| Sep 18, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.92% |
| Sep 17, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.28% |
| Sep 16, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.09% |
| Sep 15, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 1.07% |
| Sep 12, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.40% |
| Sep 11, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.07% |
| Sep 10, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 1.01% |
| Sep 9, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1.70% |
| Sep 8, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 1.46% |
| Sep 5, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.24% |
| Sep 4, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.33% |
| Sep 3, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.74% |
| Sep 2, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.93% |
| Aug 29, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -1.64% |