Alger Capital Appreciation Z (ACAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.31
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.89% |
| Sep 24, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.33% |
| Sep 23, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.31% |
| Sep 22, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.97% |
| Sep 19, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.19% |
| Sep 18, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.95% |
| Sep 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.29% |
| Sep 16, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.08% |
| Sep 15, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.06% |
| Sep 12, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.40% |
| Sep 11, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.06% |
| Sep 10, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.01% |
| Sep 9, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.70% |
| Sep 8, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 1.46% |
| Sep 5, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.24% |
| Sep 4, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.32% |