Alger Focus Equity Fund Class A (ALAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.33
+1.32 (1.86%)
Apr 28, 2025, 8:05 AM EDT
ALAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.14% |
| Apr 25, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 1.86% |
| Apr 24, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 3.38% |
| Apr 23, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 3.06% |
| Apr 22, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 2.73% |
| Apr 21, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -3.09% |
| Apr 17, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.03% |
| Apr 16, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -2.89% |
| Apr 15, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.61% |
| Apr 14, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.10% |
| Apr 11, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 1.64% |
| Apr 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.13% |
| Apr 9, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 12.06% |
| Apr 8, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.18% |
| Apr 7, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 1.16% |
| Apr 4, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -6.46% |
| Apr 3, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -6.71% |
| Apr 2, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1.34% |
| Apr 1, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 1.43% |
| Mar 31, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -0.53% |
| Mar 28, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -2.15% |
| Mar 27, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.99% |
| Mar 26, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -3.34% |
| Mar 25, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.33% |
| Mar 24, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 2.92% |
| Mar 21, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.59% |
| Mar 20, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.25% |
| Mar 19, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 2.21% |
| Mar 18, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.54% |
| Mar 17, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.66% |
| Mar 14, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 3.16% |
| Mar 13, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.03% |
| Mar 12, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 2.62% |
| Mar 11, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1.37% |
| Mar 10, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -4.59% |
| Mar 7, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.26% |
| Mar 6, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -4.84% |
| Mar 5, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.75% |
| Mar 4, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.17% |
| Mar 3, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -3.42% |
| Feb 28, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.87% |
| Feb 27, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -3.60% |
| Feb 26, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.06% |
| Feb 25, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -2.27% |
| Feb 24, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -1.83% |
| Feb 21, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -3.46% |
| Feb 20, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.36% |
| Feb 19, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.47% |
| Feb 18, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -0.16% |
| Feb 14, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 1.16% |