Alger Capital Appreciation Instl R (ACARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.93
+0.22 (0.53%)
Sep 26, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.47% |
| Sep 29, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 1.24% |
| Sep 26, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.53% |
| Sep 25, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.93% |
| Sep 24, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.38% |
| Sep 23, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | -1.26% |
| Sep 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.99% |
| Sep 19, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 1.17% |
| Sep 18, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.94% |
| Sep 17, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.26% |
| Sep 16, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.07% |
| Sep 15, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.09% |
| Sep 12, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.39% |
| Sep 11, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.07% |
| Sep 10, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 1.16% |
| Sep 9, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 1.63% |
| Sep 8, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.45% |
| Sep 5, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.23% |
| Sep 4, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.34% |
| Sep 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.78% |
| Sep 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.97% |
| Aug 29, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.66% |
| Aug 28, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.15% |
| Aug 27, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.03% |
| Aug 26, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.11% |
| Aug 25, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.13% |
| Aug 22, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.00% |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.34% |
| Aug 20, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.83% |
| Aug 19, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -2.36% |
| Aug 18, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.03% |
| Aug 15, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.03% |
| Aug 14, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.13% |
| Aug 13, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.90% |
| Aug 12, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.90% |
| Aug 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.13% |
| Aug 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.83% |
| Aug 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.15% |
| Aug 6, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.11% |
| Aug 5, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.17% |
| Aug 4, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 2.32% |
| Aug 1, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.57% |
| Jul 31, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.58% |
| Jul 30, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.85% |
| Jul 29, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.82% |
| Jul 28, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.83% |
| Jul 25, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.43% |
| Jul 24, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.43% |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.44% |
| Jul 22, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -1.24% |