Alger Capital Appreciation Instl I (ALARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.66
+0.79 (1.47%)
Sep 8, 2025, 4:00 PM EDT
ALARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | - | - |
| 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% |
| Aug 15, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.02% |
| Aug 14, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.13% |
| Aug 13, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -0.90% |
| Aug 12, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 1.91% |
| Aug 11, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.15% |
| Aug 8, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.83% |
| Aug 7, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.16% |
| Aug 6, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.12% |
| Aug 5, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -1.18% |
| Aug 4, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 2.32% |
| Aug 1, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -2.56% |
| Jul 31, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.58% |
| Jul 30, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.86% |
| Jul 29, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.83% |
| Jul 28, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.84% |
| Jul 25, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.43% |
| Jul 24, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.43% |
| Jul 23, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.43% |
| Jul 22, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.24% |
| Jul 21, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.16% |
| Jul 18, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.73% |
| Jul 17, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.88% |
| Jul 16, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.10% |
| Jul 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.42% |
| Jul 14, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.81% |
| Jul 11, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.16% |
| Jul 10, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.34% |
| Jul 9, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.26% |
| Jul 8, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.49% |
| Jul 7, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.62% |
| Jul 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 1.22% |
| Jul 2, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.68% |
| Jul 1, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -2.27% |
| Jun 30, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.77% |
| Jun 27, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.55% |