Alger Growth & Income Fund Class C (ALBCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.35
+0.78 (1.03%)
Dec 20, 2024, 4:00 PM EST
ALBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 1.03% |
| Dec 19, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.37% |
| Dec 18, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -2.97% |
| Dec 17, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.52% |
| Dec 16, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.82% |
| Dec 13, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.04% |
| Dec 12, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.72% |
| Dec 11, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.67% |
| Dec 10, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.31% |
| Dec 9, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -0.23% |
| Dec 6, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.28% |
| Dec 5, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.10% |
| Dec 4, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.27% |
| Dec 3, 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.17% |
| Dec 2, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.34% |
| Nov 29, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.47% |
| Nov 27, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.40% |
| Nov 26, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.39% |
| Nov 25, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.53% |
| Nov 22, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.59% |
| Nov 21, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.40% |
| Nov 20, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.13% |
| Nov 19, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.03% |
| Nov 18, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.48% |
| Nov 15, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.22% |
| Nov 14, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.46% |
| Nov 13, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.07% |
| Nov 12, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.35% |
| Nov 11, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.29% |
| Nov 8, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.16% |
| Nov 7, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.70% |
| Nov 6, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 2.05% |
| Nov 5, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.93% |
| Nov 4, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.42% |
| Nov 1, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 0.26% |
| Oct 31, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.70% |
| Oct 30, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 0.01% |
| Oct 29, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.35% |
| Oct 28, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.33% |
| Oct 25, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.12% |
| Oct 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.12% |
| Oct 23, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.85% |
| Oct 22, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.21% |
| Oct 21, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.51% |
| Oct 18, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.29% |
| Oct 17, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.19% |
| Oct 16, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.24% |
| Oct 15, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -1.01% |
| Oct 14, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.78% |
| Oct 11, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.68% |
| Oct 10, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.25% |
| Oct 9, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.87% |
| Oct 8, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.62% |
| Oct 7, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -0.91% |
| Oct 4, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.75% |
| Oct 3, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.28% |
| Oct 2, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.15% |
| Oct 1, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | -0.77% |
| Sep 30, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.43% |
| Sep 27, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.23% |
| Sep 26, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.42% |
| Sep 25, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.29% |
| Sep 24, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.12% |
| Sep 23, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.20% |
| Sep 20, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.01% |
| Sep 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.50% |
| Sep 18, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.15% |
| Sep 17, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.05% |
| Sep 16, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.10% |
| Sep 13, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.56% |
| Sep 12, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.69% |
| Sep 11, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | 0.96% |
| Sep 10, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.45% |
| Sep 9, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.93% |
| Sep 6, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -1.73% |
| Sep 5, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.52% |
| Sep 4, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.38 | -0.11% |
| Sep 3, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.46 | -1.97% |
| Aug 30, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.92 | 1.00% |
| Aug 29, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.19 | 0.36% |
| Aug 28, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.93 | -0.50% |
| Aug 27, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.30 | 0.12% |
| Aug 26, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.21 | -0.23% |
| Aug 23, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.38 | 1.00% |
| Aug 22, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.65 | -0.75% |
| Aug 21, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.20 | 0.26% |
| Aug 20, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.01 | -0.10% |
| Aug 19, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.08 | 0.59% |
| Aug 16, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.65 | - |
| Aug 15, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.65 | 1.44% |
| Aug 14, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.62 | 0.39% |
| Aug 13, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.34 | 1.62% |
| Aug 12, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.20 | -0.14% |
| Aug 9, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.30 | 0.54% |
| Aug 8, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.92 | 2.15% |
| Aug 7, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.46 | -0.54% |
| Aug 6, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.83 | 0.67% |
| Aug 5, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.37 | -2.60% |
| Aug 2, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.19 | -1.75% |
| Aug 1, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.44 | -1.24% |