Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.55
-0.23 (-0.70%)
May 23, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |