Alger Capital Appreciation Institutional Fund Class R (ACARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.86
-0.20 (-0.50%)
At close: Apr 20, 2026
ACARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.50% |
| Apr 17, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 1.21% |
| Apr 16, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.08% |
| Apr 15, 2026 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.64% |
| Apr 14, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 2.63% |
| Apr 13, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 1.61% |
| Apr 10, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 1.30% |
| Apr 9, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 1.01% |
| Apr 8, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 3.05% |
| Apr 7, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.65% |
| Apr 6, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.51% |
| Apr 2, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.46% |
| Apr 1, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.04% |
| Mar 31, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 4.96% |
| 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% |