Alger Growth & Income Fund Class Z (AGIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.47
+0.40 (0.49%)
Jun 30, 2025, 4:00 PM EDT
AGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.17% |
| Jun 30, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.49% |
| Jun 27, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.33% |
| Jun 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.01% |
| Jun 25, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.06% |
| Jun 24, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.15% |
| Jun 23, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.66% |
| Jun 20, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.36% |
| Jun 18, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | -0.05% |
| Jun 17, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.72% |
| Jun 16, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.80% |
| Jun 13, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -1.12% |
| Jun 12, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.16% |
| Jun 11, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.05% |
| Jun 10, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.62% |
| Jun 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.08% |
| Jun 6, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.74% |
| Jun 5, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.04% |
| Jun 4, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.17% |
| Jun 3, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.57% |
| Jun 2, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.37% |
| May 30, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.08% |
| May 29, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.30% |
| May 28, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.43% |
| May 27, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.88% |
| May 23, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.57% |
| May 22, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.09% |
| May 21, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.29% |
| May 20, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.26% |
| May 19, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.15% |
| May 16, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.44% |
| May 15, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.44% |
| May 14, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.01% |
| 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% |