Alger Capital Appreciation Instl R (ACARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.84
+0.73 (1.73%)
Oct 24, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.73% |
| Oct 23, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 1.49% |
| Oct 22, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.03% |
| Oct 21, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -0.69% |
| Oct 20, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.45% |
| Oct 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.50% |
| Oct 16, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.45% |
| Oct 15, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.50% |
| Oct 14, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -1.70% |
| Oct 13, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | 2.73% |
| Oct 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.80% |
| Oct 9, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.39% |
| Oct 8, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 1.57% |
| Oct 7, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -0.61% |
| Oct 6, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.42% |
| Oct 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.28% |
| Oct 2, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.65% |
| Oct 1, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.56% |
| 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% |