Alger Capital Appreciation Fund Class Z (ACAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.05
+0.51 (1.15%)
At close: Jan 9, 2026
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.81% |
| Jan 13, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.15% |
| Jan 12, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.69% |
| Jan 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.15% |
| Jan 8, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.22% |
| Jan 7, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.49% |
| Jan 6, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.91% |
| Jan 5, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.01% |
| Jan 2, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.14% |
| Dec 31, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -0.92% |
| Dec 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.24% |
| Dec 29, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.69% |
| Dec 26, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.18% |
| Dec 24, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.27% |
| Dec 23, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.65% |
| Dec 22, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.94% |
| Dec 19, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 1.88% |
| Dec 18, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 2.18% |
| Dec 17, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -10.63% |
| Dec 16, 2025 | 43.88 | 43.88 | 43.88 | 47.80 | 43.88 | 0.61% |
| Dec 15, 2025 | 43.62 | 43.62 | 43.62 | 47.51 | 43.61 | -0.81% |
| Dec 12, 2025 | 43.97 | 43.97 | 43.97 | 47.90 | 43.97 | -2.68% |
| Dec 11, 2025 | 45.19 | 45.19 | 45.19 | 49.22 | 45.18 | - |
| Dec 10, 2025 | 45.19 | 45.19 | 45.19 | 49.22 | 45.18 | 0.12% |
| Dec 9, 2025 | 45.13 | 45.13 | 45.13 | 49.16 | 45.13 | 0.02% |
| Dec 8, 2025 | 45.12 | 45.12 | 45.12 | 49.15 | 45.12 | 0.27% |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 49.02 | 45.00 | 0.12% |
| Dec 4, 2025 | 44.95 | 44.95 | 44.95 | 48.96 | 44.95 | 0.87% |
| Dec 3, 2025 | 44.56 | 44.56 | 44.56 | 48.54 | 44.56 | -0.27% |
| Dec 2, 2025 | 44.68 | 44.68 | 44.68 | 48.67 | 44.68 | 0.39% |
| Dec 1, 2025 | 44.51 | 44.51 | 44.51 | 48.48 | 44.51 | -0.25% |
| Nov 28, 2025 | 44.62 | 44.62 | 44.62 | 48.60 | 44.62 | 0.79% |
| Nov 26, 2025 | 44.27 | 44.27 | 44.27 | 48.22 | 44.27 | 1.39% |
| Nov 25, 2025 | 43.66 | 43.66 | 43.66 | 47.56 | 43.66 | 0.49% |
| Nov 24, 2025 | 43.45 | 43.45 | 43.45 | 47.33 | 43.45 | 3.34% |
| Nov 21, 2025 | 42.05 | 42.05 | 42.05 | 45.80 | 42.05 | 0.11% |
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 45.75 | 42.00 | -2.41% |
| Nov 19, 2025 | 43.04 | 43.04 | 43.04 | 46.88 | 43.04 | 0.84% |
| Nov 18, 2025 | 42.68 | 42.68 | 42.68 | 46.49 | 42.68 | -1.15% |
| Nov 17, 2025 | 43.17 | 43.17 | 43.17 | 47.03 | 43.17 | -0.68% |
| Nov 14, 2025 | 43.47 | 43.47 | 43.47 | 47.35 | 43.47 | 0.57% |
| Nov 13, 2025 | 43.22 | 43.22 | 43.22 | 47.08 | 43.22 | -2.87% |
| Nov 12, 2025 | 44.50 | 44.50 | 44.50 | 48.47 | 44.50 | -0.82% |
| Nov 11, 2025 | 44.86 | 44.86 | 44.86 | 48.87 | 44.86 | -1.45% |
| Nov 10, 2025 | 45.52 | 45.52 | 45.52 | 49.59 | 45.52 | 2.65% |
| Nov 7, 2025 | 44.35 | 44.35 | 44.35 | 48.31 | 44.35 | - |
| Nov 6, 2025 | 44.35 | 44.35 | 44.35 | 48.31 | 44.35 | -2.21% |
| Nov 5, 2025 | 45.35 | 45.35 | 45.35 | 49.40 | 45.35 | 0.57% |
| Nov 4, 2025 | 45.09 | 45.09 | 45.09 | 49.12 | 45.09 | -2.62% |
| Nov 3, 2025 | 46.31 | 46.31 | 46.31 | 50.44 | 46.30 | 0.16% |