Alger Small Cap Focus Fund Class Z (AGOZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.77
+0.02 (0.11%)
May 9, 2025, 8:00 PM EDT
AGOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| May 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.48% |
| May 7, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
| May 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.42% |
| May 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| May 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.86% |
| May 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.41% |
| Apr 30, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -2.49% |
| Apr 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.68% |
| Apr 28, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% |
| Apr 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.23% |
| Apr 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.52% |
| Apr 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.52% |
| Apr 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 2.52% |
| Apr 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.87% |
| Apr 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.24% |
| Apr 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.41% |
| Apr 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| Apr 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% |
| Apr 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.38% |
| Apr 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -4.16% |
| Apr 9, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 10.70% |
| Apr 8, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.41% |
| Apr 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
| Apr 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.73% |
| Apr 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.41% |
| Apr 2, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.85% |
| Apr 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.35% |
| Mar 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.04% |
| Mar 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.22% |
| Mar 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.83% |
| Mar 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.26% |
| Mar 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.48% |
| Mar 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 2.92% |
| Mar 21, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.44% |
| Mar 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.82% |
| Mar 19, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 2.13% |
| Mar 18, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.76% |
| Mar 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.40% |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.17% |
| Mar 13, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.96% |
| Mar 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.42% |
| Mar 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.73% |
| Mar 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -4.62% |
| Mar 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.82% |
| Mar 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.02% |
| Mar 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.94% |
| Mar 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.32% |
| Mar 3, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -4.52% |
| Feb 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.72% |