Alger Responsible Investing Fund Class I (AGIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.21
-0.07 (-0.46%)
Apr 17, 2025, 4:00 PM EDT
AGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.50% |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.91% |
| Apr 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.89% |
| Apr 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| Apr 16, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -3.23% |
| Apr 15, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.25% |
| Apr 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.38% |
| Apr 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.88% |
| Apr 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.11% |
| Apr 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 11.61% |
| Apr 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.57% |
| Apr 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Apr 4, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -6.06% |
| Apr 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.66% |
| Apr 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.86% |
| Apr 1, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.87% |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% |
| Mar 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% |
| Mar 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.07% |
| Mar 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -2.50% |
| Mar 25, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Mar 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.21% |
| Mar 21, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.24% |
| Mar 20, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| Mar 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.58% |
| Mar 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.85% |
| Mar 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Mar 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.64% |
| Mar 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.87% |
| Mar 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.65% |
| Mar 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| Mar 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -3.83% |
| Mar 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.59% |
| Mar 6, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -3.27% |
| Mar 5, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.45% |
| Mar 4, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.35% |
| Mar 3, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.71% |
| Feb 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.66% |
| Feb 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.95% |
| Feb 26, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.28% |
| Feb 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.16% |
| Feb 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.20% |
| Feb 21, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.39% |
| Feb 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.69% |
| Feb 19, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.16% |
| Feb 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Feb 14, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Feb 13, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.62% |
| Feb 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.59% |
| Feb 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.21% |