Alger Capital Appreciation Institutional Fund Class Y (ACAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.90
-0.32 (-0.68%)
May 23, 2025, 4:00 PM EDT
ACAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.17% |
| May 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.15% |
| May 28, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.21% |
| May 27, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 2.79% |
| May 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.68% |
| May 22, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.49% |
| May 21, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.43% |
| May 20, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.40% |
| May 19, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.29% |
| May 16, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.34% |
| May 15, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.54% |
| May 14, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 1.06% |
| May 13, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 2.47% |
| May 12, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 4.84% |
| May 9, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.45% |
| May 8, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.40% |
| May 7, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.90% |
| May 6, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.48% |
| May 5, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.64% |
| May 2, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 2.29% |
| May 1, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 2.47% |
| Apr 30, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.41% |
| Apr 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.67% |
| Apr 28, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.17% |
| Apr 25, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 1.88% |
| Apr 24, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 3.44% |
| Apr 23, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 3.16% |
| Apr 22, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 2.90% |
| Apr 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -3.17% |
| Apr 17, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.26% |
| Apr 16, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -3.23% |
| Apr 15, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.38% |
| Apr 14, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.23% |
| Apr 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 1.69% |
| Apr 10, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -4.37% |
| Apr 9, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 12.81% |
| Apr 8, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.47% |
| Apr 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.21% |
| Apr 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -6.62% |
| Apr 3, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -6.77% |
| Apr 2, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 1.19% |
| Apr 1, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 1.42% |
| Mar 31, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.54% |
| Mar 28, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -2.45% |
| Mar 27, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -1.87% |
| Mar 26, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -3.26% |
| Mar 25, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.43% |
| Mar 24, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 2.97% |
| Mar 21, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.68% |
| Mar 20, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.17% |