Alger Growth & Income Fund Class A (ALBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.80
+0.11 (0.15%)
Oct 2, 2024, 4:00 PM EDT
ALBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -0.77% |
| Sep 30, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.43% |
| Sep 27, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.22% |
| Sep 26, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.42% |
| Sep 25, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.29% |
| Sep 24, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.12% |
| Sep 23, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.21% |
| Sep 20, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -0.03% |
| Sep 19, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.50% |
| Sep 18, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.15% |
| Sep 17, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.07% |
| Sep 16, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.09% |
| Sep 13, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 0.57% |
| Sep 12, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.71% |
| Sep 11, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.96% |
| Sep 10, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.45% |
| Sep 9, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.93% |
| Sep 6, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.73% |
| Sep 5, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.72% |
| Sep 4, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.62 | -0.09% |
| Sep 3, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.69 | -1.98% |
| Aug 30, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.17 | 1.02% |
| Aug 29, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.41 | 0.35% |
| Aug 28, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.16 | -0.51% |
| Aug 27, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.53 | 0.12% |
| Aug 26, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.44 | -0.21% |
| Aug 23, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.60 | 1.00% |
| Aug 22, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 73.87 | -0.75% |
| Aug 21, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.42 | 0.27% |
| Aug 20, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.22 | -0.09% |
| Aug 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.29 | 0.59% |
| Aug 16, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.86 | 0.01% |
| Aug 15, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 73.85 | 1.42% |
| Aug 14, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.81 | 0.40% |
| Aug 13, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.52 | 1.62% |
| Aug 12, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.36 | -0.14% |
| Aug 9, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.46 | 0.56% |
| Aug 8, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.06 | 2.14% |
| Aug 7, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.58 | -0.54% |
| Aug 6, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 69.96 | 0.69% |
| Aug 5, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.48 | -2.61% |
| Aug 2, 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.34 | -1.74% |
| Aug 1, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.61 | -1.23% |
| Jul 31, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.52 | 1.35% |
| Jul 30, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.54 | -0.27% |
| Jul 29, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.74 | -0.05% |
| Jul 26, 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.78 | 1.14% |
| Jul 25, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.96 | -0.55% |
| Jul 24, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.36 | -2.26% |
| Jul 23, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.04 | 0.07% |
| Jul 22, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 73.99 | 0.82% |
| Jul 19, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.39 | -0.50% |
| Jul 18, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.76 | -0.80% |
| Jul 17, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.35 | -1.26% |
| Jul 16, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.30 | 0.61% |
| Jul 15, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.84 | 0.31% |
| Jul 12, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.61 | 0.34% |
| Jul 11, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.36 | -0.82% |
| Jul 10, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 74.98 | 1.02% |
| Jul 9, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.22 | -0.08% |
| Jul 8, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.28 | 0.08% |
| Jul 5, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.22 | 0.64% |
| Jul 3, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.76 | 0.42% |
| Jul 2, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.45 | 0.59% |
| Jul 1, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.02 | 0.45% |
| Jun 28, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.69 | -0.21% |
| Jun 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.84 | 0.16% |
| Jun 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.72 | 0.01% |
| Jun 25, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.71 | 0.10% |
| Jun 24, 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.64 | -0.04% |
| Jun 21, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.67 | -0.29% |
| Jun 20, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.88 | -0.33% |
| Jun 18, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.12 | 0.04% |
| Jun 17, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.09 | 1.03% |
| Jun 14, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.34 | 0.01% |
| Jun 13, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.33 | 0.50% |
| Jun 12, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.97 | 0.84% |
| Jun 11, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.37 | 0.39% |
| Jun 10, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.09 | 0.51% |
| Jun 7, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.73 | -0.21% |
| Jun 6, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.88 | -0.39% |
| Jun 5, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.98 | 1.09% |
| Jun 4, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.21 | 0.13% |
| Jun 3, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.12 | -0.20% |
| May 31, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.26 | 0.48% |
| May 30, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.92 | -0.37% |
| May 29, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.18 | -0.79% |
| May 28, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.74 | -0.17% |
| May 24, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.86 | 0.65% |
| May 23, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.40 | -0.94% |
| May 22, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.07 | -0.35% |
| May 21, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.32 | 0.27% |
| May 20, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.13 | 0.03% |
| May 17, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.11 | 0.24% |
| May 16, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.94 | -0.32% |
| May 15, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.17 | 1.35% |
| May 14, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.22 | 0.68% |
| May 13, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.74 | -0.03% |
| May 10, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.76 | 0.24% |
| May 9, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.60 | 0.63% |