Alger Growth & Income Z (AGIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.40
-0.40 (-0.47%)
Aug 29, 2025, 4:00 PM EDT
AGIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.34% |
| Aug 19, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.56% |
| Aug 18, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.14% |
| Aug 15, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.58% |
| Aug 14, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | 0.19% |
| Aug 13, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.22% |
| Aug 12, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.23% |
| Aug 11, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.24% |
| Aug 8, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.87% |
| Aug 7, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.13% |
| Aug 6, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.70% |
| Aug 5, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.80% |
| Aug 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.57% |
| Aug 1, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -1.34% |
| Jul 31, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.51% |
| Jul 30, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.14% |
| Jul 29, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.04% |
| Jul 28, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.05% |
| Jul 25, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | 0.30% |
| Jul 24, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 0.20% |
| Jul 23, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.82% |
| Jul 22, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.14% |
| Jul 21, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.33% |
| Jul 18, 2025 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -0.07% |
| Jul 17, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.68% |
| Jul 16, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.28% |
| Jul 15, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -0.45% |
| Jul 14, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.08% |
| Jul 11, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.30% |
| Jul 10, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.29% |
| Jul 9, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.62% |
| Jul 8, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.30% |
| Jul 7, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.70% |
| Jul 3, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.77% |
| Jul 2, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.61% |
| 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% |