Alger Capital Appreciation Z (ACAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.84
-1.87 (-3.76%)
Oct 10, 2025, 4:00 PM EDT
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 3, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.77% |
| Sep 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.94% |
| Aug 29, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.65% |
| Aug 28, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.13% |
| Aug 27, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.02% |
| Aug 26, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 1.12% |
| Aug 25, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.11% |
| Aug 22, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 2.05% |
| Aug 21, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.34% |
| Aug 20, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.86% |
| Aug 19, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.37% |
| Aug 18, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.02% |
| Aug 15, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.02% |
| Aug 14, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.09% |
| Aug 13, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.90% |
| Aug 12, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.90% |
| Aug 11, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.13% |
| Aug 8, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.81% |
| Aug 7, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1.18% |
| Aug 6, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.08% |
| Aug 5, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -1.23% |
| Aug 4, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 2.30% |