Alger Growth & Income Z (AGIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.98
-0.63 (-0.68%)
Oct 30, 2025, 4:00 PM EDT
AGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.68% |
| Oct 29, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.15% |
| Oct 28, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.01% |
| Oct 27, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 1.35% |
| Oct 24, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 1.05% |
| Oct 23, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 0.56% |
| Oct 22, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.49% |
| Oct 21, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -0.39% |
| Oct 20, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 1.15% |
| Oct 17, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.34% |
| Oct 16, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -0.62% |
| Oct 15, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1.01% |
| Oct 14, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.03% |
| Oct 13, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 2.04% |
| Oct 10, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -2.60% |
| Oct 9, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.54% |
| Oct 8, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.27% |
| Oct 7, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -0.58% |
| Oct 6, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 0.41% |
| Oct 3, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.04% |
| Oct 2, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| Oct 1, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 0.58% |
| Sep 30, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.36% |
| Sep 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.13% |
| Sep 26, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.38% |
| Sep 25, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.45% |
| Sep 24, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.31% |
| Sep 23, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -0.16% |
| Sep 22, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.11% |
| Sep 19, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.44% |
| Sep 18, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.37% |
| Sep 17, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.13% |
| Sep 16, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.07% |
| Sep 15, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.78% |
| Sep 12, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
| Sep 11, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.36% |
| Sep 10, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.89% |
| Sep 9, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.17% |
| Sep 8, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.30% |
| Sep 5, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.35% |
| Sep 4, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.90% |
| Sep 3, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.84% |
| Sep 2, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.49% |
| Aug 29, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.47% |
| Aug 28, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.53% |
| Aug 27, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.29% |
| Aug 26, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.37% |
| Aug 25, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.40% |
| Aug 22, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 1.35% |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.30% |