Alger Capital Appreciation Institutional Fund Class Z-2 (ACIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.63
+0.64 (1.16%)
Aug 7, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 21, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -0.15% |
| Jul 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.72% |
| Jul 17, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.89% |
| Jul 16, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.08% |
| Jul 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.44% |
| Jul 14, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.79% |
| Jul 11, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.13% |
| Jul 10, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.35% |
| Jul 9, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.24% |
| Jul 8, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.48% |
| Jul 7, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.61% |
| Jul 3, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 1.25% |
| Jul 2, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.67% |
| Jul 1, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -2.26% |
| Jun 30, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.75% |
| Jun 27, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.56% |
| Jun 26, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 1.54% |
| Jun 25, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.08% |
| Jun 24, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 1.91% |
| Jun 23, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 1.08% |
| Jun 20, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.85% |
| Jun 18, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.14% |
| Jun 17, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.76% |
| Jun 16, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.81% |
| Jun 13, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.35% |
| Jun 12, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.42% |
| Jun 11, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| Jun 10, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.14% |
| Jun 9, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.26% |
| Jun 6, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.02% |
| Jun 5, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.32% |
| Jun 4, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.98% |
| Jun 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.93% |
| Jun 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.11% |
| May 30, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.15% |
| May 29, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.15% |