Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.87
+0.24 (0.67%)
Jul 2, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.23% |
| Jul 2, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.67% |
| Jul 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -2.28% |
| Jun 30, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.77% |
| Jun 27, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.56% |
| Jun 26, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.52% |
| Jun 25, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.08% |
| Jun 24, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.93% |
| Jun 23, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.05% |
| Jun 20, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.87% |
| Jun 18, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.14% |
| Jun 17, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.75% |
| Jun 16, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.81% |
| Jun 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.35% |
| Jun 12, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.40% |
| Jun 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Jun 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.14% |
| Jun 9, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.29% |
| Jun 6, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.05% |
| Jun 5, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.35% |
| Jun 4, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.97% |
| Jun 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.95% |
| Jun 2, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 1.11% |
| May 30, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.15% |
| May 29, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.15% |
| May 28, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.24% |
| May 27, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 2.83% |
| May 23, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.70% |
| May 22, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.49% |
| May 21, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.45% |
| May 20, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.39% |
| May 19, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.30% |
| May 16, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.33% |
| May 15, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.54% |
| May 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.03% |
| May 13, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 2.46% |
| May 12, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 4.84% |
| May 9, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.46% |
| May 8, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.42% |
| May 7, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.87% |
| May 6, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.46% |
| May 5, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.66% |
| May 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.29% |
| May 1, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.48% |
| Apr 30, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.41% |
| Apr 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.66% |
| Apr 28, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.17% |
| Apr 25, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.90% |
| Apr 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 3.42% |
| Apr 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 3.15% |