Alger Capital Appreciation Z (ACAZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.71
-0.75 (-1.65%)
Aug 29, 2025, 4:00 PM EDT
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 1, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -2.56% |
| Jul 31, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 1.59% |
| Jul 30, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.84% |
| Jul 29, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.81% |
| Jul 28, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 0.84% |
| Jul 25, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.44% |
| Jul 24, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.42% |
| Jul 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 1.43% |
| Jul 22, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -1.22% |
| Jul 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.14% |
| Jul 18, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.73% |
| Jul 17, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.88% |
| Jul 16, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.07% |
| Jul 15, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.41% |
| Jul 14, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.80% |
| Jul 11, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.14% |
| Jul 10, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.34% |
| Jul 9, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1.24% |
| Jul 8, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -0.51% |
| Jul 7, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.60% |
| Jul 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.22% |
| Jul 2, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.69% |
| Jul 1, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -2.25% |
| Jun 30, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.75% |
| Jun 27, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.58% |
| Jun 26, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 1.53% |
| Jun 25, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.07% |
| Jun 24, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 1.91% |
| Jun 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.07% |
| Jun 20, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.83% |