Alger Capital Appreciation A (ACAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.68
+1.14 (2.62%)
Oct 13, 2025, 4:00 PM EDT
ACAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.12% |
| Aug 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.02% |
| Aug 26, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 1.11% |
| Aug 25, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.12% |
| Aug 22, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 2.04% |
| Aug 21, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.35% |
| Aug 20, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.85% |
| Aug 19, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -2.39% |
| Aug 18, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.02% |
| Aug 15, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.02% |
| Aug 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.10% |
| Aug 13, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | -0.89% |
| Aug 12, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.89% |
| Aug 11, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.12% |
| Aug 8, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.82% |
| Aug 7, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.18% |
| Aug 6, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.06% |
| Aug 5, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.22% |
| Aug 4, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.32% |