Alger Focus Equity A (ALAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.35
-0.27 (-0.28%)
Aug 22, 2025, 8:05 AM EDT
ALAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | - | - |
| 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% |
| Jul 21, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -0.19% |
| Jul 18, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 1.02% |
| Jul 17, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 1.06% |
| Jul 16, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.23% |
| Jul 15, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 0.38% |
| Jul 14, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 1.04% |
| Jul 11, 2025 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | -0.16% |
| Jul 10, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | -0.37% |
| Jul 9, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 1.18% |
| Jul 8, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.60% |
| Jul 7, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | -0.67% |
| Jul 3, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 1.17% |
| Jul 2, 2025 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 0.69% |
| Jul 1, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -2.53% |
| Jun 30, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 0.87% |
| Jun 27, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | 0.44% |
| Jun 26, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 1.70% |
| Jun 25, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -0.10% |
| Jun 24, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 2.01% |
| Jun 23, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.90% |
| Jun 20, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.86% |
| Jun 18, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.34% |
| Jun 17, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.77% |
| Jun 16, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | 1.88% |
| Jun 13, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -1.32% |
| Jun 12, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.31% |