Alger Capital Appreciation Fund Class Z (ACAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.02
+0.06 (0.12%)
At close: Dec 5, 2025
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.12% |
| Dec 4, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.87% |
| Dec 3, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.27% |
| Dec 2, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.39% |
| Dec 1, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.25% |
| Nov 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.79% |
| Nov 26, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.39% |
| Nov 25, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.49% |
| Nov 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 3.34% |
| Nov 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.11% |
| Nov 20, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -2.41% |
| Nov 19, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.84% |
| Nov 18, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -1.15% |
| Nov 17, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.68% |
| Nov 14, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.57% |
| Nov 13, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -2.87% |
| Nov 12, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.82% |
| Nov 11, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.45% |
| Nov 10, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 2.65% |
| Nov 7, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| Nov 6, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -2.21% |
| Nov 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.57% |
| Nov 4, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -2.62% |
| Nov 3, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.16% |
| Oct 31, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1.23% |
| Oct 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.43% |
| Oct 29, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.17% |
| Oct 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.70% |
| Oct 27, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.06% |
| Oct 24, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.70% |
| Oct 23, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.47% |
| Oct 22, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.96% |
| Oct 21, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.64% |
| Oct 20, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.50% |
| Oct 17, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.39% |
| Oct 16, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.43% |
| Oct 15, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.41% |
| Oct 14, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.71% |
| Oct 13, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 2.61% |
| Oct 10, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -3.76% |
| Oct 9, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.44% |
| Oct 8, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.48% |
| Oct 7, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.49% |
| Oct 6, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.49% |
| Oct 3, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.28% |
| Oct 2, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.61% |
| Oct 1, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.43% |
| Sep 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.53% |
| Sep 29, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 1.25% |
| Sep 26, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.54% |