Alger Capital Appreciation Institutional Fund Class I (ALARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.64
+0.60 (1.22%)
Jul 3, 2025, 4:00 PM EDT
ALARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | - | - |
| 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% |
| Jun 26, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 1.53% |
| Jun 25, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.08% |
| Jun 24, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 1.92% |
| Jun 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% |
| Jun 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% |
| Jun 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.15% |
| Jun 17, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.78% |
| Jun 16, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.81% |
| Jun 13, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -1.35% |
| Jun 12, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.42% |
| Jun 11, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Jun 10, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.15% |
| Jun 9, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.27% |
| Jun 6, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.02% |
| Jun 5, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.34% |
| Jun 4, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.99% |
| Jun 3, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.93% |
| Jun 2, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.12% |
| May 30, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.15% |
| May 29, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.13% |
| May 28, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.20% |
| May 27, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 2.79% |
| May 23, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.69% |
| May 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.49% |
| May 21, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.44% |
| May 20, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.37% |
| May 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.29% |
| May 16, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.33% |
| May 15, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.55% |
| May 14, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 1.05% |
| May 13, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2.49% |
| May 12, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 4.81% |
| May 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.43% |
| May 8, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.40% |
| May 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.88% |
| May 6, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.48% |
| May 5, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.63% |
| May 2, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.29% |
| May 1, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 2.48% |
| Apr 30, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.43% |
| Apr 29, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.68% |
| Apr 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.18% |
| Apr 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 1.88% |
| Apr 24, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 3.44% |
| Apr 23, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 3.16% |