Alger Responsible Investing Fund Class I (AGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.27
-0.05 (-0.26%)
Feb 13, 2026, 9:30 AM EST
AGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| Feb 13, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.26% |
| Feb 12, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.33% |
| Feb 11, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Feb 10, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.35% |
| Feb 9, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.23% |
| Feb 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.57% |
| Feb 5, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.65% |
| Feb 4, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.27% |
| Feb 3, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.83% |
| Feb 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Jan 30, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.71% |
| Jan 29, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.97% |
| Jan 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.44% |
| Jan 27, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.18% |
| Jan 26, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Jan 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.60% |
| Jan 22, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% |
| Jan 21, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.71% |
| Jan 20, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.31% |
| Jan 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.39% |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% |
| Jan 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.51% |
| Jan 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.39% |
| Jan 12, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Jan 9, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.03% |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.83% |
| Jan 7, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Jan 6, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.69% |
| Jan 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.79% |
| Jan 2, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Dec 31, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.78% |
| Dec 30, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.29% |
| Dec 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.63% |
| Dec 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.10% |
| Dec 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Dec 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.64% |
| Dec 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.74% |
| Dec 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.55% |
| Dec 18, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.63% |
| Dec 17, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -9.91% |
| Dec 16, 2025 | 20.06 | 20.06 | 20.06 | 21.80 | 20.06 | 0.05% |
| Dec 15, 2025 | 20.05 | 20.05 | 20.05 | 21.79 | 20.05 | -0.27% |
| Dec 12, 2025 | 20.11 | 20.11 | 20.11 | 21.85 | 20.11 | -2.02% |
| Dec 11, 2025 | 20.52 | 20.52 | 20.52 | 22.30 | 20.52 | - |
| Dec 10, 2025 | 20.52 | 20.52 | 20.52 | 22.30 | 20.52 | 0.31% |
| Dec 9, 2025 | 20.46 | 20.46 | 20.46 | 22.23 | 20.46 | 0.32% |
| Dec 8, 2025 | 20.39 | 20.39 | 20.39 | 22.16 | 20.39 | - |
| Dec 5, 2025 | 20.39 | 20.39 | 20.39 | 22.16 | 20.39 | 0.32% |
| Dec 4, 2025 | 20.33 | 20.33 | 20.33 | 22.09 | 20.33 | 0.45% |