Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.42
+0.94 (3.42%)
Apr 24, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 3.15% |
| Apr 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.90% |
| Apr 21, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -3.18% |
| Apr 17, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.26% |
| Apr 16, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -3.25% |
| Apr 15, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.40% |
| Apr 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.25% |
| Apr 11, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.69% |
| Apr 10, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -4.36% |
| Apr 9, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 12.76% |
| Apr 8, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.45% |
| Apr 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.23% |
| Apr 4, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -6.64% |
| Apr 3, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -6.75% |
| Apr 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.15% |
| Apr 1, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.45% |
| Mar 31, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.56% |
| Mar 28, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.43% |
| Mar 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.88% |
| Mar 26, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -3.28% |
| Mar 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.46% |
| Mar 24, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 2.96% |
| Mar 21, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.68% |
| Mar 20, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.17% |
| Mar 19, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 2.18% |
| Mar 18, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -2.63% |
| Mar 17, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.47% |
| Mar 14, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 3.18% |
| Mar 13, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -2.12% |
| Mar 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.42% |
| Mar 11, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.21% |
| Mar 10, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -4.73% |
| Mar 7, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.24% |
| Mar 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.75% |
| Mar 5, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.81% |
| Mar 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.49% |
| Mar 3, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -3.29% |
| Feb 28, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.90% |
| Feb 27, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -3.42% |
| Feb 26, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.85% |
| Feb 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -2.15% |
| Feb 24, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.72% |
| Feb 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -3.24% |
| Feb 20, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -1.33% |
| Feb 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.32% |
| Feb 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.43% |
| Feb 14, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 1.07% |
| Feb 13, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 2.34% |
| Feb 12, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.32% |
| Feb 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.59% |