Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.92
-0.45 (-1.17%)
Aug 5, 2025, 4:00 PM EDT
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.83% |
| Aug 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.15% |
| Aug 6, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.11% |
| Aug 5, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -1.17% |
| Aug 4, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 2.32% |
| Aug 1, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.57% |
| Jul 31, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 1.58% |
| Jul 30, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.85% |
| Jul 29, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.82% |
| Jul 28, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.83% |
| Jul 25, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.43% |
| Jul 24, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.43% |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.44% |
| Jul 22, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -1.24% |
| Jul 21, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.16% |
| Jul 18, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.70% |
| Jul 17, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.90% |
| Jul 16, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.08% |
| Jul 15, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.44% |
| Jul 14, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.80% |
| Jul 11, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.17% |
| Jul 10, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.33% |
| Jul 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.23% |
| Jul 8, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.47% |
| Jul 7, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.63% |
| 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% |