Alger Focus Equity Fund Class A (ALAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.21
0.00 (0.00%)
May 30, 2025, 8:05 AM EDT
ALAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | - | - |
| May 29, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| May 28, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.19% |
| May 27, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 2.74% |
| May 23, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -0.51% |
| May 22, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.56% |
| May 21, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -1.36% |
| May 20, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -0.25% |
| May 19, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.29% |
| May 16, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.46% |
| May 15, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.37% |
| May 14, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.98% |
| May 13, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 2.66% |
| May 12, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 4.73% |
| May 9, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.51% |
| May 8, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 1.37% |
| May 7, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.89% |
| May 6, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.33% |
| May 5, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | -0.55% |
| May 2, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2.47% |
| May 1, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 2.19% |
| Apr 30, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | -0.38% |
| Apr 29, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.73% |
| 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% |