Alger Capital Appreciation C (ALCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
+0.15 (0.75%)
Sep 3, 2025, 4:00 PM EDT
ALCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.95% |
| Aug 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.67% |
| Aug 28, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.14% |
| Aug 27, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.15% |
| Aug 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.10% |
| Aug 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.05% |
| Aug 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.36% |
| Aug 20, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.86% |
| Aug 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.37% |
| Aug 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Aug 15, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Aug 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| Aug 13, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.93% |
| Aug 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.89% |
| Aug 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.15% |
| Aug 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.85% |
| Aug 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.17% |
| Aug 6, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.08% |
| Aug 5, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% |
| Aug 4, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2.28% |
| Aug 1, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.57% |
| Jul 31, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.59% |
| Jul 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| Jul 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% |
| Jul 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| Jul 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% |
| Jul 24, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jul 23, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.43% |
| Jul 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.25% |
| Jul 21, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Jul 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.73% |
| Jul 17, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.90% |
| Jul 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.05% |
| Jul 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.43% |
| Jul 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.80% |
| Jul 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.16% |
| Jul 10, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.37% |
| Jul 9, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.24% |
| Jul 8, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.48% |
| Jul 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64% |
| Jul 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.24% |
| Jul 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.65% |
| Jul 1, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.24% |
| Jun 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.75% |
| Jun 27, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.54% |
| Jun 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.53% |
| Jun 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| Jun 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.90% |
| Jun 23, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.02% |