Alger Small Cap Focus Z (AGOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.26
+0.06 (0.30%)
Aug 22, 2025, 8:05 AM EDT
AGOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.44% |
| Aug 13, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.31% |
| Aug 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.64% |
| Aug 11, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.70% |
| Aug 8, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Aug 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.86% |
| Aug 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.80% |
| Aug 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Aug 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.93% |
| Aug 1, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.81% |
| Jul 31, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.75% |
| Jul 30, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 2.61% |
| Jul 29, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.81% |
| Jul 28, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.25% |
| Jul 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.86% |
| Jul 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.95% |
| Jul 22, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.73% |
| Jul 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.97% |
| Jul 18, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.20% |
| Jul 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.26% |
| Jul 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.41% |
| Jul 15, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.84% |
| Jul 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.31% |
| Jul 11, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.56% |
| Jul 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% |
| Jul 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.91% |
| Jul 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Jul 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.14% |
| Jul 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.21% |
| Jul 2, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.76% |
| Jul 1, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.90% |
| Jun 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Jun 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% |
| Jun 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.48% |
| Jun 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.31% |
| Jun 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.86% |
| Jun 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.96% |
| Jun 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.47% |
| Jun 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.64% |
| Jun 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.41% |
| Jun 16, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.22% |
| Jun 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.72% |
| Jun 12, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.39% |
| Jun 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.15% |