Alger Small Cap Focus Fund Class Z (AGOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.16
-0.58 (-2.80%)
Mar 30, 2026, 8:05 AM EST
AGOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | - | - |
| Mar 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.80% |
| Mar 26, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.67% |
| Mar 25, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.52% |
| Mar 24, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.82% |
| Mar 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.86% |
| Mar 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -3.36% |
| Mar 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.86% |
| Mar 18, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.85% |
| Mar 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Mar 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.72% |
| Mar 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.29% |
| Mar 12, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -4.22% |
| Mar 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.23% |
| Mar 10, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.28% |
| Mar 9, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.20% |
| Mar 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.86% |
| Mar 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.18% |
| Mar 4, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.76% |
| Mar 3, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -2.21% |
| Mar 2, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.79% |
| Feb 27, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.10% |
| Feb 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.35% |
| Feb 25, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.26% |
| Feb 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.96% |
| Feb 23, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.47% |
| Feb 20, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.86% |
| Feb 19, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.82% |
| Feb 18, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.87% |
| Feb 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.79% |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.15% |
| Feb 12, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.62% |
| Feb 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.08% |
| Feb 10, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.43% |
| Feb 9, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.97% |
| Feb 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.11% |
| Feb 5, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.75% |
| Feb 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -3.96% |
| Feb 3, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.26% |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.82% |
| Jan 30, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.03% |
| Jan 29, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.80% |
| Jan 28, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.73% |
| Jan 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.98% |
| Jan 23, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.61% |
| Jan 22, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.61% |
| Jan 21, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.24% |
| Jan 20, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.71% |
| Jan 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% |