Alger Responsible Investing Fund Class I (AGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.99
-0.01 (-0.05%)
Apr 29, 2026, 9:30 AM EST
AGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Apr 29, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% |
| Apr 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.90% |
| Apr 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.24% |
| Apr 24, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.63% |
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.00% |
| Apr 22, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.69% |
| Apr 21, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.67% |
| Apr 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| Apr 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.41% |
| Apr 16, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.28% |
| Apr 14, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.95% |
| Apr 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.32% |
| Apr 10, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.72% |
| Apr 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Apr 8, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.59% |
| Apr 7, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.21% |
| Apr 6, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.48% |
| Apr 2, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% |
| Apr 1, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.02% |
| Mar 31, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 3.85% |
| Mar 30, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.94% |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.58% |
| Mar 26, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.85% |
| Mar 25, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.64% |
| Mar 24, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.63% |
| Mar 23, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.50% |
| Mar 20, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.95% |
| Mar 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.16% |
| Mar 18, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.60% |
| Mar 17, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.73% |
| Mar 16, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.21% |
| Mar 13, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.73% |
| Mar 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.75% |
| Mar 11, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Mar 10, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| Mar 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.56% |
| Mar 6, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.79% |
| Mar 5, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Mar 4, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.35% |
| Mar 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.18% |
| Mar 2, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Feb 27, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.81% |
| Feb 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.21% |
| Feb 25, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.32% |
| Feb 24, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.34% |
| Feb 23, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.58% |
| Feb 20, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.08% |
| Feb 19, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.36% |