Skip to main content
Alger Growth & Income Fund Class Z (AGIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.72
+0.80 (1.04%)
Dec 20, 2024, 4:00 PM EST

AGIZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202477.7277.7277.7277.7277.721.04%
Dec 19, 202476.9276.9276.9276.9276.92-0.36%
Dec 18, 202477.2077.2077.2077.2077.20-2.97%
Dec 17, 202479.5679.5679.5679.5679.56-0.51%
Dec 16, 202479.9779.9779.9779.9779.970.82%
Dec 13, 202479.3279.3279.3279.3279.321.04%
Dec 12, 202478.5078.5078.5078.5078.50-1.06%
Dec 11, 202479.3479.3479.3479.3479.340.67%
Dec 10, 202478.8178.8178.8178.8178.81-0.29%
Dec 9, 202479.0479.0479.0479.0479.04-0.23%
Dec 6, 202479.2279.2279.2279.2279.220.29%
Dec 5, 202478.9978.9978.9978.9978.99-0.11%
Dec 4, 202479.0879.0879.0879.0879.080.27%
Dec 3, 202478.8778.8778.8778.8778.870.19%
Dec 2, 202478.7278.7278.7278.7278.720.34%
Nov 29, 202478.4578.4578.4578.4578.450.47%
Nov 27, 202478.0878.0878.0878.0878.08-0.41%
Nov 26, 202478.4078.4078.4078.4078.400.41%
Nov 25, 202478.0878.0878.0878.0878.080.53%
Nov 22, 202477.6777.6777.6777.6777.670.60%
Nov 21, 202477.2177.2177.2177.2177.210.40%
Nov 20, 202476.9076.9076.9076.9076.90-0.13%
Nov 19, 202477.0077.0077.0077.0077.000.03%
Nov 18, 202476.9876.9876.9876.9876.980.50%
Nov 15, 202476.6076.6076.6076.6076.60-1.24%
Nov 14, 202477.5677.5677.5677.5677.56-0.45%
Nov 13, 202477.9177.9177.9177.9177.91-0.06%
Nov 12, 202477.9677.9677.9677.9677.96-0.35%
Nov 11, 202478.2378.2378.2378.2378.23-0.28%
Nov 8, 202478.4578.4578.4578.4578.450.17%
Nov 7, 202478.3278.3278.3278.3278.320.71%
Nov 6, 202477.7777.7777.7777.7777.772.05%
Nov 5, 202476.2176.2176.2176.2176.210.93%
Nov 4, 202475.5175.5175.5175.5175.51-0.41%
Nov 1, 202475.8275.8275.8275.8275.820.25%
Oct 31, 202475.6375.6375.6375.6375.63-1.68%
Oct 30, 202476.9276.9276.9276.9276.920.01%
Oct 29, 202476.9176.9176.9176.9176.910.35%
Oct 28, 202476.6476.6476.6476.6476.640.34%
Oct 25, 202476.3876.3876.3876.3876.38-0.12%
Oct 24, 202476.4776.4776.4776.4776.47-0.12%
Oct 23, 202476.5676.5676.5676.5676.56-0.84%
Oct 22, 202477.2177.2177.2177.2177.210.22%
Oct 21, 202477.0477.0477.0477.0477.04-0.50%
Oct 18, 202477.4377.4377.4377.4377.430.30%
Oct 17, 202477.2077.2077.2077.2077.200.18%
Oct 16, 202477.0677.0677.0677.0677.060.23%
Oct 15, 202476.8876.8876.8876.8876.88-1.00%
Oct 14, 202477.6677.6677.6677.6677.660.79%
Oct 11, 202477.0577.0577.0577.0577.050.68%
Oct 10, 202476.5376.5376.5376.5376.53-0.23%
Oct 9, 202476.7176.7176.7176.7176.710.87%
Oct 8, 202476.0576.0576.0576.0576.050.62%
Oct 7, 202475.5875.5875.5875.5875.58-0.90%
Oct 4, 202476.2776.2776.2776.2776.270.77%
Oct 3, 202475.6975.6975.6975.6975.69-0.28%
Oct 2, 202475.9075.9075.9075.9075.900.15%
Oct 1, 202475.7975.7975.7975.7975.79-0.77%
Sep 30, 202476.3876.3876.3876.3876.380.43%
Sep 27, 202476.0576.0576.0576.0576.05-0.22%
Sep 26, 202476.2276.2276.2276.2276.220.42%
Sep 25, 202475.9075.9075.9075.9075.90-0.29%
Sep 24, 202476.1276.1276.1276.1276.120.12%
Sep 23, 202476.0376.0376.0376.0376.030.21%
Sep 20, 202475.8775.8775.8775.8775.87-0.01%
Sep 19, 202475.8875.8875.8875.8875.881.50%
Sep 18, 202474.7674.7674.7674.7674.76-0.15%
Sep 17, 202474.8774.8774.8774.8774.870.07%
Sep 16, 202474.8274.8274.8274.8274.820.09%
Sep 13, 202474.7574.7574.7574.7574.750.57%
Sep 12, 202474.3374.3374.3374.3374.330.70%
Sep 11, 202473.8173.8173.8173.8173.810.96%
Sep 10, 202473.1173.1173.1173.1173.110.45%
Sep 9, 202472.7872.7872.7872.7872.780.93%
Sep 6, 202472.1172.1172.1172.1172.11-1.73%
Sep 5, 202473.3873.3873.3873.3873.38-0.77%
Sep 4, 202473.9573.9573.9573.9573.70-0.09%
Sep 3, 202474.0274.0274.0274.0273.77-1.97%
Aug 30, 202475.5175.5175.5175.5175.251.00%
Aug 29, 202474.7674.7674.7674.7674.500.36%
Aug 28, 202474.4974.4974.4974.4974.23-0.51%
Aug 27, 202474.8774.8774.8774.8774.610.12%
Aug 26, 202474.7874.7874.7874.7874.52-0.21%
Aug 23, 202474.9474.9474.9474.9474.681.00%
Aug 22, 202474.2074.2074.2074.2073.95-0.75%
Aug 21, 202474.7674.7674.7674.7674.500.28%
Aug 20, 202474.5574.5574.5574.5574.29-0.09%
Aug 19, 202474.6274.6274.6274.6274.360.59%
Aug 16, 202474.1874.1874.1874.1873.930.01%
Aug 15, 202474.1774.1774.1774.1773.921.42%
Aug 14, 202473.1373.1373.1373.1372.880.40%
Aug 13, 202472.8472.8472.8472.8472.591.63%
Aug 12, 202471.6771.6771.6771.6771.42-0.14%
Aug 9, 202471.7771.7771.7771.7771.520.55%
Aug 8, 202471.3871.3871.3871.3871.142.15%
Aug 7, 202469.8869.8869.8869.8869.64-0.54%
Aug 6, 202470.2670.2670.2670.2670.020.69%
Aug 5, 202469.7869.7869.7869.7869.54-2.61%
Aug 2, 202471.6571.6571.6571.6571.40-1.74%
Aug 1, 202472.9272.9272.9272.9272.67-1.23%