Alger Capital Appreciation Institutional Fund Class Z-2 (ACIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.44
+0.77 (1.89%)
Apr 25, 2025, 4:00 PM EDT
ACIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.89% |
| Apr 24, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 3.43% |
| Apr 23, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 3.15% |
| Apr 22, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 2.92% |
| Apr 21, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -3.19% |
| Apr 17, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.26% |
| Apr 16, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -3.25% |
| Apr 15, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.41% |
| Apr 14, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.25% |
| Apr 11, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 1.70% |
| Apr 10, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -4.35% |
| Apr 9, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 12.77% |
| Apr 8, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -1.45% |
| Apr 7, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 1.22% |
| Apr 4, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -6.61% |
| Apr 3, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -6.79% |
| Apr 2, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.19% |
| Apr 1, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 1.43% |
| Mar 31, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.54% |
| Mar 28, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -2.47% |
| Mar 27, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.86% |
| Mar 26, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -3.27% |
| Mar 25, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.43% |
| Mar 24, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 2.99% |
| Mar 21, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.69% |
| Mar 20, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.17% |
| Mar 19, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 2.18% |
| Mar 18, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.62% |
| Mar 17, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.45% |
| Mar 14, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 3.21% |
| Mar 13, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -2.13% |
| Mar 12, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 2.45% |
| Mar 11, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1.19% |
| Mar 10, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -4.73% |
| Mar 7, 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.24% |
| Mar 6, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | -4.72% |
| Mar 5, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 1.82% |
| Mar 4, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.53% |
| Mar 3, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -3.25% |
| Feb 28, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.89% |
| Feb 27, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -3.42% |
| Feb 26, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.83% |
| Feb 25, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -2.13% |
| Feb 24, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -1.73% |
| Feb 21, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -3.25% |
| Feb 20, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.33% |
| Feb 19, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.28% |
| Feb 18, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.44% |
| Feb 14, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.07% |
| Feb 13, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 2.36% |