Alger Growth & Income Fund Class Z (AGIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.35
-0.07 (-0.09%)
May 9, 2025, 10:04 AM EDT
AGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.38% |
| May 12, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3.23% |
| May 9, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.09% |
| May 8, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 0.46% |
| May 7, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.12% |
| May 6, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.88% |
| May 5, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.56% |
| May 2, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 1.39% |
| May 1, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.58% |
| Apr 30, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.10% |
| Apr 29, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.38% |
| Apr 28, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.21% |
| Apr 25, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 0.52% |
| Apr 24, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 1.93% |
| Apr 23, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 1.45% |
| Apr 22, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 2.28% |
| Apr 21, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | -2.09% |
| Apr 17, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.03% |
| Apr 16, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -2.00% |
| Apr 15, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -0.28% |
| Apr 14, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.66% |
| Apr 11, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 1.91% |
| Apr 10, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -3.14% |
| Apr 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 8.49% |
| Apr 8, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -1.42% |
| Apr 7, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.19% |
| Apr 4, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -5.31% |
| Apr 3, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -4.86% |
| Apr 2, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 0.60% |
| Apr 1, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.21% |
| Mar 31, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 0.65% |
| Mar 28, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -1.76% |
| Mar 27, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.40% |
| Mar 26, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.88% |
| Mar 25, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.03% |
| Mar 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.27% |
| Mar 21, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.11% |
| Mar 20, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.23% |
| Mar 19, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.99% |
| Mar 18, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.85% |
| Mar 17, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.76% |
| Mar 14, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 1.86% |
| Mar 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.69% |
| Mar 12, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.15% |
| Mar 11, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.92% |
| Mar 10, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -2.42% |
| Mar 7, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.97% |
| Mar 6, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -1.39% |
| Mar 5, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 1.15% |
| Mar 4, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -1.13% |