Alger Capital Appreciation Institutional Fund Class Z-2 (ACIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.04
+0.64 (1.25%)
Jul 3, 2025, 4:00 PM EDT
ACIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 28, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.21% |
| May 27, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.79% |
| May 23, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.68% |
| May 22, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.49% |
| May 21, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.43% |
| May 20, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.38% |
| May 19, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.30% |
| May 16, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.34% |
| May 15, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.55% |
| May 14, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.04% |
| May 13, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 2.46% |
| May 12, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 4.84% |
| May 9, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.45% |
| May 8, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 1.41% |
| May 7, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.91% |
| May 6, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | -0.49% |
| May 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.64% |
| May 2, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 2.31% |
| May 1, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.46% |
| Apr 30, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.41% |
| Apr 29, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.68% |
| Apr 28, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.17% |
| 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% |