Alger Capital Appreciation Institutional Fund Class I (ALARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.64
-0.09 (-0.20%)
May 28, 2025, 4:00 PM EDT
ALARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | - | - |
| 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% |
| Apr 22, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 2.91% |
| Apr 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -3.18% |
| Apr 17, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.27% |
| Apr 16, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -3.25% |
| Apr 15, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.40% |
| Apr 14, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.26% |
| Apr 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.69% |
| Apr 10, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -4.35% |
| Apr 9, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 12.77% |
| Apr 8, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.43% |
| Apr 7, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 1.22% |
| Apr 4, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -6.62% |
| Apr 3, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -6.78% |
| Apr 2, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.17% |
| Apr 1, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 1.45% |
| Mar 31, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.57% |
| Mar 28, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -2.43% |
| Mar 27, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.87% |
| Mar 26, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -3.29% |
| Mar 25, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.45% |
| Mar 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.96% |
| Mar 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.69% |
| Mar 20, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.17% |
| Mar 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 2.16% |
| Mar 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.62% |