Alger Capital Appreciation Instl Z-2 (ACIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.25
+0.30 (0.49%)
Sep 30, 2025, 4:00 PM EDT
ACIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.49% |
| Sep 29, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.25% |
| Sep 26, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.52% |
| Sep 25, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.93% |
| Sep 24, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.38% |
| Sep 23, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.25% |
| Sep 22, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.00% |
| Sep 19, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 1.16% |
| Sep 18, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.94% |
| Sep 17, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.25% |
| Sep 16, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.07% |
| Sep 15, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.10% |
| Sep 12, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | 0.39% |
| Sep 11, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -0.08% |
| Sep 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 1.17% |
| Sep 9, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 1.62% |
| Sep 8, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.47% |
| Sep 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.23% |
| Sep 4, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 1.32% |
| Sep 3, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.78% |
| Sep 2, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.96% |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.63% |
| Aug 28, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 1.14% |
| Aug 27, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -0.04% |
| Aug 26, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 1.11% |
| Aug 25, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.13% |
| Aug 22, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 2.02% |
| Aug 21, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.33% |
| Aug 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.83% |
| Aug 19, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -2.37% |
| Aug 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.04% |
| Aug 15, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.04% |
| Aug 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.11% |
| Aug 13, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.89% |
| Aug 12, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 1.89% |
| Aug 11, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.14% |
| Aug 8, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.83% |
| Aug 7, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 1.16% |
| Aug 6, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 1.12% |
| Aug 5, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -1.18% |
| Aug 4, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 2.32% |
| Aug 1, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -2.57% |
| Jul 31, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.60% |
| Jul 30, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.84% |
| Jul 29, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.81% |
| Jul 28, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 0.84% |
| Jul 25, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.45% |
| Jul 24, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.41% |
| Jul 23, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.44% |
| Jul 22, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.24% |