Alger Focus Equity A (ALAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.61
+1.34 (1.23%)
Sep 30, 2025, 8:05 AM EDT
ALAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.61 | 110.61 | 110.61 | 110.61 | - | - |
| Sep 29, 2025 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | 1.23% |
| Sep 26, 2025 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 0.54% |
| Sep 25, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | -1.02% |
| Sep 24, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.44% |
| Sep 23, 2025 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | -1.21% |
| Sep 22, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.94% |
| Sep 19, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.00% |
| Sep 18, 2025 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | 0.98% |
| Sep 17, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.18% |
| Sep 16, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.06% |
| Sep 15, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 1.16% |
| Sep 12, 2025 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | 0.35% |
| Sep 11, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.13% |
| Sep 10, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | 1.45% |
| Sep 9, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 1.92% |
| Sep 8, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 1.66% |
| Sep 5, 2025 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 0.20% |
| Sep 4, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 1.41% |
| Sep 3, 2025 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 0.98% |
| Sep 2, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -0.79% |
| Aug 29, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | -1.74% |
| Aug 28, 2025 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 1.24% |
| Aug 27, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | -0.11% |
| Aug 26, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 1.23% |
| Aug 25, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 0.25% |
| Aug 22, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 2.10% |
| Aug 21, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -0.28% |
| Aug 20, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -0.85% |
| Aug 19, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -2.44% |
| Aug 18, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | 0.08% |
| Aug 15, 2025 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | -0.05% |
| Aug 14, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | -0.39% |
| Aug 13, 2025 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | -0.95% |
| Aug 12, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 2.23% |
| Aug 11, 2025 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | -0.09% |
| Aug 8, 2025 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | 0.87% |
| Aug 7, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 1.37% |
| Aug 6, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 1.25% |
| Aug 5, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -1.24% |
| Aug 4, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 2.49% |
| Aug 1, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -2.53% |
| Jul 31, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.37% |
| Jul 30, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 1.07% |
| Jul 29, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | -0.74% |
| Jul 28, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | 0.96% |
| Jul 25, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 0.48% |
| Jul 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.29% |
| Jul 23, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 1.69% |
| Jul 22, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -1.26% |