Alger Capital Appreciation Fund Class Z (ACAZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.12
+0.61 (1.88%)
At close: Apr 25, 2025
ACAZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 1.88% |
| Apr 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 3.40% |
| Apr 23, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 3.15% |
| Apr 22, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2.90% |
| Apr 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -3.17% |
| Apr 17, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.29% |
| Apr 16, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -3.28% |
| Apr 15, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.38% |
| Apr 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.22% |
| Apr 11, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.67% |
| Apr 10, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -4.36% |
| Apr 9, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 12.82% |
| Apr 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -1.43% |
| Apr 7, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.17% |
| Apr 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -6.61% |
| Apr 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.74% |
| Apr 2, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.16% |
| Apr 1, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.45% |
| Mar 31, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.55% |
| Mar 28, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -2.43% |
| Mar 27, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -1.88% |
| Mar 26, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -3.27% |
| Mar 25, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.46% |
| Mar 24, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 2.97% |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.68% |
| Mar 20, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.18% |
| Mar 19, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 2.15% |
| Mar 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.60% |
| Mar 17, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.44% |
| Mar 14, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 3.21% |
| Mar 13, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -2.10% |
| Mar 12, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 2.42% |
| Mar 11, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.21% |
| Mar 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.73% |
| Mar 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.24% |
| Mar 6, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -4.72% |
| Mar 5, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.81% |
| Mar 4, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.52% |
| Mar 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -3.27% |
| Feb 28, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.92% |
| Feb 27, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -3.43% |
| Feb 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.85% |
| Feb 25, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -2.15% |
| Feb 24, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -1.74% |
| Feb 21, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -3.25% |
| Feb 20, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -1.36% |
| Feb 19, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.28% |
| Feb 18, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.43% |
| Feb 14, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.06% |
| Feb 13, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 2.33% |