Alger Capital Appreciation Fund Class A (ACAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.82
+0.16 (0.35%)
At close: Sep 8, 2026
ACAAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.35% |
| Sep 4, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.51% |
| Sep 3, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.68% |
| Sep 2, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.65% |
| Sep 1, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.09% |
| Aug 31, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.27% |
| Aug 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.16% |
| Aug 27, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.81% |
| Aug 26, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.16% |
| Aug 25, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.52% |
| Aug 24, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.34% |
| Aug 21, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.31% |
| Aug 20, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.42% |
| Aug 19, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.40% |
| Aug 18, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -2.43% |
| Aug 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.30% |
| Aug 14, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.35% |
| Aug 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.81% |
| Aug 12, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.78% |
| Aug 11, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Aug 10, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.62% |
| Aug 7, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.41% |
| Aug 6, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -1.18% |
| Aug 5, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.81% |
| Aug 4, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 2.30% |
| Aug 3, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 2.45% |
| Jul 31, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 1.07% |
| Jul 30, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 4.66% |
| Jul 29, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -2.27% |
| Jul 28, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -1.02% |
| Jul 27, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.61% |
| Jul 24, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.96% |
| Jul 23, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.56% |
| Jul 22, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.36% |
| Jul 21, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 2.26% |
| Jul 20, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.51% |
| Jul 17, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -0.18% |
| Jul 16, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -2.46% |
| Jul 15, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.68% |
| Jul 14, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.43% |
| Jul 13, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -2.04% |
| Jul 10, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.40% |
| Jul 9, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 1.26% |
| Jul 8, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.66% |
| Jul 7, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -1.71% |
| Jul 6, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 1.49% |
| Jul 2, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -1.23% |
| Jul 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.47% |
| Jun 30, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.70% |
| Jun 29, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 2.95% |