Alger Capital Appreciation Institutional Fund Class Y (ACAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.96
+0.64 (1.16%)
Aug 7, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.84% |
| Aug 7, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 1.16% |
| Aug 6, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.11% |
| Aug 5, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -1.19% |
| Aug 4, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 2.33% |
| Aug 1, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -2.56% |
| Jul 31, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 1.59% |
| Jul 30, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.85% |
| Jul 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.82% |
| Jul 28, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.85% |
| Jul 25, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.43% |
| Jul 24, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.43% |
| Jul 23, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.43% |
| Jul 22, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -1.23% |
| Jul 21, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.15% |
| Jul 18, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 0.71% |
| Jul 17, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.89% |
| Jul 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.09% |
| Jul 15, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.42% |
| Jul 14, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.81% |
| Jul 11, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.13% |
| Jul 10, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.34% |
| Jul 9, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.24% |
| Jul 8, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.48% |
| Jul 7, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.61% |
| Jul 3, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1.22% |
| Jul 2, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.68% |
| Jul 1, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.26% |
| Jun 30, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.77% |
| Jun 27, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.56% |
| Jun 26, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 1.53% |
| Jun 25, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.08% |
| Jun 24, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 1.92% |
| Jun 23, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1.07% |
| Jun 20, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.84% |
| Jun 18, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.14% |
| Jun 17, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.78% |
| Jun 16, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.82% |
| Jun 13, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.34% |
| Jun 12, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.42% |
| Jun 11, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Jun 10, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.14% |
| Jun 9, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.26% |
| Jun 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.03% |
| Jun 5, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.34% |
| Jun 4, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.98% |
| Jun 3, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.95% |
| Jun 2, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.12% |
| 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% |