Alger Capital Appreciation Fund Class Z (ACAZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.84
-0.33 (-0.89%)
Jan 13, 2025, 4:00 PM EST
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.89% |
| Jan 10, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -1.17% |
| Jan 8, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.19% |
| Jan 7, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -2.59% |
| Jan 6, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.66% |
| Jan 3, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 2.13% |
| Jan 2, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.81% |
| Dec 31, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.18% |
| Dec 30, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.93% |
| Dec 27, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.62% |
| Dec 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.13% |
| Dec 24, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 1.19% |
| Dec 23, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 1.20% |
| Dec 20, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.22% |
| Dec 19, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.38% |
| Dec 18, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -3.84% |
| Dec 17, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.67% |
| Dec 16, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.45% |
| Dec 13, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.16% |
| Dec 12, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -11.01% |
| Dec 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.06% |
| Dec 10, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.95% |
| Dec 9, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -1.98% |
| Dec 6, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.94% |
| Dec 5, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.14% |
| Dec 4, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 1.70% |
| Dec 3, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 1.09% |
| Dec 2, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.95% |
| Nov 29, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.91% |
| Nov 27, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.90% |
| Nov 26, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.11% |
| Nov 25, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.37% |
| Nov 22, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.10% |
| Nov 21, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.25% |
| Nov 20, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.02% |
| Nov 19, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 2.27% |
| Nov 18, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.79% |
| Nov 15, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.11% |
| Nov 14, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.74% |
| Nov 13, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.35% |
| Nov 12, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.35% |
| Nov 11, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.30% |
| Nov 8, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.75% |
| Nov 7, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 2.79% |
| Nov 6, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.44% |
| Nov 5, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 2.06% |
| Nov 4, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.51% |
| Nov 1, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.83% |
| Oct 31, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -3.03% |
| Oct 30, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.31% |
| Oct 29, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 1.08% |
| Oct 28, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.11% |
| Oct 25, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.61% |
| Oct 24, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.32% |
| Oct 23, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.54% |
| Oct 22, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.05% |
| Oct 21, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.82% |
| Oct 18, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.64% |
| Oct 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.35% |
| Oct 16, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.43% |
| Oct 15, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -1.35% |
| Oct 14, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.64% |
| Oct 11, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.59% |
| Oct 10, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Oct 9, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.43% |
| Oct 8, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.72% |
| Oct 7, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.03% |
| Oct 4, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 1.42% |
| Oct 3, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.30% |
| Oct 2, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.25% |
| Oct 1, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.28% |
| Sep 30, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.41% |
| Sep 27, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.89% |
| Sep 26, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.03% |
| Sep 25, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.57% |
| Sep 24, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.57% |
| Sep 23, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.14% |
| Sep 20, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.14% |
| Sep 19, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 2.48% |
| Sep 18, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.48% |
| Sep 17, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.28% |
| Sep 16, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.11% |
| Sep 13, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.51% |
| Sep 12, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.49% |
| Sep 11, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 3.10% |
| Sep 10, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.07% |
| Sep 9, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.61% |
| Sep 6, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -2.65% |
| Sep 5, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.36% |
| Sep 4, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.32% |
| Sep 3, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -3.45% |
| Aug 30, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.36% |
| Aug 29, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.29% |
| Aug 28, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.08% |
| Aug 27, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.34% |
| Aug 26, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -1.10% |
| Aug 23, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.26% |
| Aug 22, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.63% |
| Aug 21, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.74% |
| Aug 20, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.28% |