Skip to main content
Alger Small Cap Focus Fund Class Z (AGOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.81
-0.08 (-0.38%)
Jan 14, 2025, 8:00 PM EST

AGOZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202520.8920.8920.8920.8920.89-0.71%
Jan 10, 202521.0421.0421.0421.0421.04-2.28%
Jan 8, 202521.5321.5321.5321.5321.530.14%
Jan 7, 202521.5021.5021.5021.5021.50-1.10%
Jan 6, 202521.7421.7421.7421.7421.741.07%
Jan 3, 202521.5121.5121.5121.5121.512.62%
Jan 2, 202520.9620.9620.9620.9620.960.29%
Dec 31, 202420.9020.9020.9020.9020.900.10%
Dec 30, 202420.8820.8820.8820.8820.88-1.28%
Dec 27, 202421.1521.1521.1521.1521.15-1.63%
Dec 26, 202421.5021.5021.5021.5021.500.80%
Dec 24, 202421.3321.3321.3321.3321.331.09%
Dec 23, 202421.1021.1021.1021.1021.10-0.71%
Dec 20, 202421.2521.2521.2521.2521.251.77%
Dec 19, 202420.8820.8820.8820.8820.880.05%
Dec 18, 202420.8720.8720.8720.8720.87-4.57%
Dec 17, 202421.8721.8721.8721.8721.87-1.00%
Dec 16, 202422.0922.0922.0922.0922.091.42%
Dec 13, 202421.7821.7821.7821.7821.78-0.68%
Dec 12, 202421.9321.9321.9321.9321.93-1.31%
Dec 11, 202422.2222.2222.2222.2222.221.28%
Dec 10, 202421.9421.9421.9421.9421.94-0.27%
Dec 9, 202422.0022.0022.0022.0022.00-1.52%
Dec 6, 202422.3422.3422.3422.3422.340.54%
Dec 5, 202422.2222.2222.2222.2222.22-1.77%
Dec 4, 202422.6222.6222.6222.6222.621.62%
Dec 3, 202422.2622.2622.2622.2622.26-0.36%
Dec 2, 202422.3422.3422.3422.3422.34-0.27%
Nov 29, 202422.4022.4022.4022.4022.400.40%
Nov 27, 202422.3122.3122.3122.3122.31-0.76%
Nov 26, 202422.4822.4822.4822.4822.480.04%
Nov 25, 202422.4722.4722.4722.4722.471.13%
Nov 22, 202422.2222.2222.2222.2222.221.60%
Nov 21, 202421.8721.8721.8721.8721.872.44%
Nov 20, 202421.3521.3521.3521.3521.350.61%
Nov 19, 202421.2221.2221.2221.2221.222.46%
Nov 18, 202420.7120.7120.7120.7120.710.68%
Nov 15, 202420.5720.5720.5720.5720.57-2.19%
Nov 14, 202421.0321.0321.0321.0321.03-2.50%
Nov 13, 202421.5721.5721.5721.5721.57-0.19%
Nov 12, 202421.6121.6121.6121.6121.61-1.23%
Nov 11, 202421.8821.8821.8821.8821.880.37%
Nov 8, 202421.8021.8021.8021.8021.801.11%
Nov 7, 202421.5621.5621.5621.5621.561.51%
Nov 6, 202421.2421.2421.2421.2421.245.04%
Nov 5, 202420.2220.2220.2220.2220.222.69%
Nov 4, 202419.6919.6919.6919.6919.69-0.25%
Nov 1, 202419.7419.7419.7419.7419.741.23%
Oct 31, 202419.5019.5019.5019.5019.50-2.21%
Oct 30, 202419.9419.9419.9419.9419.94-0.80%
Oct 29, 202420.1020.1020.1020.1020.101.88%
Oct 28, 202419.7319.7319.7319.7319.731.54%
Oct 25, 202419.4319.4319.4319.4319.430.10%
Oct 24, 202419.4119.4119.4119.4119.41-
Oct 23, 202419.4119.4119.4119.4119.41-1.22%
Oct 22, 202419.6519.6519.6519.6519.65-0.81%
Oct 21, 202419.8119.8119.8119.8119.81-1.00%
Oct 18, 202420.0120.0120.0120.0120.010.60%
Oct 17, 202419.8919.8919.8919.8919.89-0.40%
Oct 16, 202419.9719.9719.9719.9719.970.86%
Oct 15, 202419.8019.8019.8019.8019.80-0.95%
Oct 14, 202419.9919.9919.9919.9919.990.91%
Oct 11, 202419.8119.8119.8119.8119.813.12%
Oct 10, 202419.2119.2119.2119.2119.21-0.41%
Oct 9, 202419.2919.2919.2919.2919.29-0.52%
Oct 8, 202419.3919.3919.3919.3919.390.78%
Oct 7, 202419.2419.2419.2419.2419.24-1.33%
Oct 4, 202419.5019.5019.5019.5019.501.51%
Oct 3, 202419.2119.2119.2119.2119.21-0.98%
Oct 2, 202419.4019.4019.4019.4019.400.62%
Oct 1, 202419.2819.2819.2819.2819.28-1.18%
Sep 30, 202419.5119.5119.5119.5119.510.67%
Sep 27, 202419.3819.3819.3819.3819.38-
Sep 26, 202419.3819.3819.3819.3819.380.78%
Sep 25, 202419.2319.2319.2319.2319.23-1.08%
Sep 24, 202419.4419.4419.4419.4419.440.36%
Sep 23, 202419.3719.3719.3719.3719.37-0.97%
Sep 20, 202419.5619.5619.5619.5619.56-0.46%
Sep 19, 202419.6519.6519.6519.6519.653.26%
Sep 18, 202419.0319.0319.0319.0319.030.16%
Sep 17, 202419.0019.0019.0019.0019.000.48%
Sep 16, 202418.9118.9118.9118.9118.910.96%
Sep 13, 202418.7318.7318.7318.7318.731.74%
Sep 12, 202418.4118.4118.4118.4118.411.27%
Sep 11, 202418.1818.1818.1818.1818.181.28%
Sep 10, 202417.9517.9517.9517.9517.950.06%
Sep 9, 202417.9417.9417.9417.9417.940.28%
Sep 6, 202417.8917.8917.8917.8917.89-1.38%
Sep 5, 202418.1418.1418.1418.1418.14-0.71%
Sep 4, 202418.2718.2718.2718.2718.27-0.38%
Sep 3, 202418.3418.3418.3418.3418.34-4.08%
Aug 30, 202419.1219.1219.1219.1219.120.53%
Aug 29, 202419.0219.0219.0219.0219.020.96%
Aug 28, 202418.8418.8418.8418.8418.84-1.31%
Aug 27, 202419.0919.0919.0919.0919.09-0.10%
Aug 26, 202419.1119.1119.1119.1119.11-0.26%
Aug 23, 202419.1619.1619.1619.1619.162.02%
Aug 22, 202418.7818.7818.7818.7818.78-1.26%
Aug 21, 202419.0219.0219.0219.0219.021.71%
Aug 20, 202418.7018.7018.7018.7018.70-1.68%