Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.88
-0.54 (-1.62%)
At close: Mar 30, 2026
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.62% |
| Mar 27, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.76% |
| Mar 26, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -3.46% |
| Mar 25, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.83% |
| Mar 24, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.88% |
| Mar 23, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.61% |
| Mar 20, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.83% |
| Mar 19, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.25% |
| Mar 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.27% |
| Mar 17, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.14% |
| Mar 16, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 2.17% |
| Mar 13, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.73% |
| Mar 12, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.22% |
| Mar 11, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.61% |
| Mar 10, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.22% |
| Mar 9, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 1.91% |
| Mar 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -2.14% |
| Mar 5, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.33% |
| Mar 4, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.02% |
| Mar 3, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -1.85% |
| Mar 2, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.11% |
| Feb 27, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -1.76% |
| Feb 26, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -1.07% |
| Feb 25, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.49% |
| Feb 24, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.04% |
| Feb 23, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.51% |
| Feb 20, 2026 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.24% |
| Feb 19, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.05% |
| Feb 18, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.15% |
| Feb 17, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.22% |
| Feb 13, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.25% |
| Feb 12, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -2.39% |
| Feb 11, 2026 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.19% |
| Feb 10, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.21% |
| Feb 9, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 2.02% |
| Feb 6, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 3.39% |
| Feb 5, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -2.24% |
| Feb 4, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -2.92% |
| Feb 3, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -1.40% |
| Feb 2, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.29% |
| Jan 30, 2026 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -2.33% |
| Jan 29, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.05% |
| Jan 28, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.36% |
| Jan 27, 2026 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.20% |
| Jan 26, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.56% |
| Jan 23, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.92% |
| Jan 22, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.92% |
| Jan 21, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.56% |
| Jan 20, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -2.69% |
| Jan 16, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.64% |