Skip to main content
Alger Growth & Income Fund Class A (ALBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.64
+0.80 (1.04%)
Dec 20, 2024, 4:00 PM EST

ALBAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202477.6477.6477.6477.6477.641.04%
Dec 19, 202476.8476.8476.8476.8476.84-0.36%
Dec 18, 202477.1277.1277.1277.1277.12-2.97%
Dec 17, 202479.4879.4879.4879.4879.48-0.51%
Dec 16, 202479.8979.8979.8979.8979.890.82%
Dec 13, 202479.2479.2479.2479.2479.241.05%
Dec 12, 202478.4278.4278.4278.4278.42-0.95%
Dec 11, 202479.1779.1779.1779.1779.170.66%
Dec 10, 202478.6578.6578.6578.6578.65-0.29%
Dec 9, 202478.8878.8878.8878.8878.88-0.23%
Dec 6, 202479.0679.0679.0679.0679.060.28%
Dec 5, 202478.8478.8478.8478.8478.84-0.10%
Dec 4, 202478.9278.9278.9278.9278.920.27%
Dec 3, 202478.7178.7178.7178.7178.710.18%
Dec 2, 202478.5778.5778.5778.5778.570.34%
Nov 29, 202478.3078.3078.3078.3078.300.47%
Nov 27, 202477.9377.9377.9377.9377.93-0.41%
Nov 26, 202478.2578.2578.2578.2578.250.41%
Nov 25, 202477.9377.9377.9377.9377.930.52%
Nov 22, 202477.5377.5377.5377.5377.530.61%
Nov 21, 202477.0677.0677.0677.0677.060.39%
Nov 20, 202476.7676.7676.7676.7676.76-0.13%
Nov 19, 202476.8676.8676.8676.8676.860.03%
Nov 18, 202476.8476.8476.8476.8476.840.50%
Nov 15, 202476.4676.4676.4676.4676.46-1.23%
Nov 14, 202477.4177.4177.4177.4177.41-0.46%
Nov 13, 202477.7777.7777.7777.7777.77-0.06%
Nov 12, 202477.8277.8277.8277.8277.82-0.35%
Nov 11, 202478.0978.0978.0978.0978.09-0.28%
Nov 8, 202478.3178.3178.3178.3178.310.17%
Nov 7, 202478.1878.1878.1878.1878.180.70%
Nov 6, 202477.6477.6477.6477.6477.642.05%
Nov 5, 202476.0876.0876.0876.0876.080.93%
Nov 4, 202475.3875.3875.3875.3875.38-0.41%
Nov 1, 202475.6975.6975.6975.6975.690.25%
Oct 31, 202475.5075.5075.5075.5075.50-1.68%
Oct 30, 202476.7976.7976.7976.7976.790.01%
Oct 29, 202476.7876.7876.7876.7876.780.35%
Oct 28, 202476.5176.5176.5176.5176.510.33%
Oct 25, 202476.2676.2676.2676.2676.26-0.12%
Oct 24, 202476.3576.3576.3576.3576.35-0.12%
Oct 23, 202476.4476.4476.4476.4476.44-0.84%
Oct 22, 202477.0977.0977.0977.0977.090.21%
Oct 21, 202476.9376.9376.9376.9376.93-0.50%
Oct 18, 202477.3277.3277.3277.3277.320.30%
Oct 17, 202477.0977.0977.0977.0977.090.19%
Oct 16, 202476.9476.9476.9476.9476.940.23%
Oct 15, 202476.7676.7676.7676.7676.76-1.02%
Oct 14, 202477.5577.5577.5577.5577.550.79%
Oct 11, 202476.9476.9476.9476.9476.940.68%
Oct 10, 202476.4276.4276.4276.4276.42-0.25%
Oct 9, 202476.6176.6176.6176.6176.610.87%
Oct 8, 202475.9575.9575.9575.9575.950.64%
Oct 7, 202475.4775.4775.4775.4775.47-0.92%
Oct 4, 202476.1776.1776.1776.1776.170.77%
Oct 3, 202475.5975.5975.5975.5975.59-0.28%
Oct 2, 202475.8075.8075.8075.8075.800.15%
Oct 1, 202475.6975.6975.6975.6975.69-0.77%
Sep 30, 202476.2876.2876.2876.2876.280.43%
Sep 27, 202475.9575.9575.9575.9575.95-0.22%
Sep 26, 202476.1276.1276.1276.1276.120.42%
Sep 25, 202475.8075.8075.8075.8075.80-0.29%
Sep 24, 202476.0276.0276.0276.0276.020.12%
Sep 23, 202475.9375.9375.9375.9375.930.21%
Sep 20, 202475.7775.7775.7775.7775.77-0.03%
Sep 19, 202475.7975.7975.7975.7975.791.50%
Sep 18, 202474.6774.6774.6774.6774.67-0.15%
Sep 17, 202474.7874.7874.7874.7874.780.07%
Sep 16, 202474.7374.7374.7374.7374.730.09%
Sep 13, 202474.6674.6674.6674.6674.660.57%
Sep 12, 202474.2474.2474.2474.2474.240.71%
Sep 11, 202473.7273.7273.7273.7273.720.96%
Sep 10, 202473.0273.0273.0273.0273.020.45%
Sep 9, 202472.6972.6972.6972.6972.690.93%
Sep 6, 202472.0272.0272.0272.0272.02-1.73%
Sep 5, 202473.2973.2973.2973.2973.29-0.72%
Sep 4, 202473.8273.8273.8273.8273.62-0.09%
Sep 3, 202473.8973.8973.8973.8973.69-1.98%
Aug 30, 202475.3875.3875.3875.3875.171.02%
Aug 29, 202474.6274.6274.6274.6274.410.35%
Aug 28, 202474.3674.3674.3674.3674.16-0.51%
Aug 27, 202474.7474.7474.7474.7474.530.12%
Aug 26, 202474.6574.6574.6574.6574.44-0.21%
Aug 23, 202474.8174.8174.8174.8174.601.00%
Aug 22, 202474.0774.0774.0774.0773.87-0.75%
Aug 21, 202474.6374.6374.6374.6374.420.27%
Aug 20, 202474.4374.4374.4374.4374.22-0.09%
Aug 19, 202474.5074.5074.5074.5074.290.59%
Aug 16, 202474.0674.0674.0674.0673.860.01%
Aug 15, 202474.0574.0574.0574.0573.851.42%
Aug 14, 202473.0173.0173.0173.0172.810.40%
Aug 13, 202472.7272.7272.7272.7272.521.62%
Aug 12, 202471.5671.5671.5671.5671.36-0.14%
Aug 9, 202471.6671.6671.6671.6671.460.56%
Aug 8, 202471.2671.2671.2671.2671.062.14%
Aug 7, 202469.7769.7769.7769.7769.58-0.54%
Aug 6, 202470.1570.1570.1570.1569.960.69%
Aug 5, 202469.6769.6769.6769.6769.48-2.61%
Aug 2, 202471.5471.5471.5471.5471.34-1.74%
Aug 1, 202472.8172.8172.8172.8172.61-1.23%