Alger Capital Appreciation Fund Class A (ACAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.20
+0.56 (1.89%)
Apr 25, 2025, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 14, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 3.22% |
| Mar 13, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -2.10% |
| Mar 12, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.42% |
| Mar 11, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.23% |
| Mar 10, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -4.74% |
| Mar 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.23% |
| Mar 6, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -4.71% |
| Mar 5, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.80% |
| Mar 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.50% |
| Mar 3, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -3.31% |
| Feb 28, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 1.95% |
| Feb 27, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -3.46% |
| Feb 26, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.87% |
| Feb 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.15% |
| Feb 24, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -1.74% |
| Feb 21, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -3.28% |
| Feb 20, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.33% |
| Feb 19, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.30% |
| Feb 18, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.44% |
| Feb 14, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.08% |
| Feb 13, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 2.33% |
| Feb 12, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.31% |