Alger Capital Appreciation Instl I (ALARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.84
+1.18 (2.01%)
Oct 27, 2025, 4:00 PM EDT
ALARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | - | - |
| Oct 24, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 1.73% |
| Oct 23, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.51% |
| Oct 22, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% |
| Oct 21, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% |
| Oct 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.47% |
| Oct 17, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -0.48% |
| Oct 16, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.45% |
| Oct 15, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.48% |
| Oct 14, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -1.70% |
| Oct 13, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 2.74% |
| Oct 10, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -3.80% |
| Oct 9, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.39% |
| Oct 8, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.58% |
| Oct 7, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.60% |
| Oct 6, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.41% |
| Oct 3, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.29% |
| Oct 2, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.65% |
| Oct 1, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.57% |
| Sep 30, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.48% |
| Sep 29, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.24% |
| Sep 26, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.53% |
| Sep 25, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.92% |
| Sep 24, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.38% |
| Sep 23, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -1.26% |
| Sep 22, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.00% |
| Sep 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.17% |
| Sep 18, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 0.93% |
| Sep 17, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.25% |
| Sep 16, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -0.07% |
| Sep 15, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 1.10% |
| Sep 12, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.39% |
| Sep 11, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -0.09% |
| Sep 10, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 1.17% |
| Sep 9, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 1.61% |
| Sep 8, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 1.47% |
| Sep 5, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.22% |
| Sep 4, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.33% |
| Sep 3, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.78% |
| Sep 2, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.97% |
| Aug 29, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -1.64% |
| Aug 28, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 1.14% |
| Aug 27, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.04% |
| Aug 26, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.11% |
| Aug 25, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.13% |
| Aug 22, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 2.02% |
| Aug 21, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.35% |
| Aug 20, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.84% |
| Aug 19, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.38% |
| Aug 18, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.04% |