Alger Small Cap Focus Z (AGOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.08
+0.38 (1.67%)
Oct 27, 2025, 8:05 AM EDT
AGOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.67% |
| Oct 23, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 3.09% |
| Oct 22, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.57% |
| Oct 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% |
| Oct 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.77% |
| Oct 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.34% |
| Oct 16, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.80% |
| Oct 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| Oct 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% |
| Oct 13, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.51% |
| Oct 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.92% |
| Oct 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.31% |
| Oct 8, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.27% |
| Oct 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.03% |
| Oct 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.59% |
| Oct 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.73% |
| Oct 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.69% |
| Oct 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.83% |
| Sep 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.56% |
| Sep 29, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Sep 26, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.37% |
| Sep 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% |
| Sep 24, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.86% |
| Sep 23, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.34% |
| Sep 22, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.22% |
| Sep 19, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.72% |
| Sep 18, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.39% |
| Sep 17, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.60% |
| Sep 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.14% |
| Sep 15, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.84% |
| Sep 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.29% |
| Sep 11, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.31% |
| Sep 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.37% |
| Sep 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.94% |
| Sep 8, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% |
| Sep 5, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.68% |
| Sep 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.97% |
| Sep 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.63% |
| Sep 2, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.91% |
| Aug 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.13% |
| Aug 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.05% |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.77% |
| Aug 26, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.31% |
| Aug 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.39% |
| Aug 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.96% |
| Aug 21, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Aug 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.70% |
| Aug 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.29% |
| Aug 15, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% |