Alger Responsible Investing I (AGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
0.00 (0.00%)
At close: Aug 26, 2026
AGIFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.91% |
| Aug 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Aug 25, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.82% |
| Aug 24, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.82% |
| Aug 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.32% |
| Aug 20, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.77% |
| Aug 19, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.05% |
| Aug 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.38% |
| Aug 17, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.36% |
| Aug 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.31% |
| Aug 13, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.21% |
| Aug 12, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.09% |
| Aug 11, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.13% |
| Aug 10, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.13% |
| Aug 7, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.86% |
| Aug 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.94% |
| Aug 5, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.53% |
| Aug 4, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.90% |
| Aug 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.75% |
| Jul 31, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.40% |
| Jul 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 3.64% |
| Jul 29, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.90% |
| Jul 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.38% |
| Jul 27, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| Jul 24, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.70% |
| Jul 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.62% |
| Jul 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.55% |
| Jul 21, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.16% |
| Jul 20, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.28% |
| Jul 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.33% |
| Jul 16, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.31% |
| Jul 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| Jul 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.78% |
| Jul 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.67% |
| Jul 10, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.09% |
| Jul 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.96% |
| Jul 8, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| Jul 7, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.35% |
| Jul 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.28% |
| Jul 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.17% |
| Jul 1, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% |
| Jun 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.41% |
| Jun 29, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.61% |
| Jun 26, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.60% |
| Jun 25, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Jun 24, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.28% |
| Jun 23, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.52% |
| Jun 22, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.49% |
| Jun 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.68% |
| Jun 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.86% |