Alger Capital Appreciation C (ALCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.02
+0.56 (2.61%)
Oct 13, 2025, 4:00 PM EDT
ALCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.61% |
| Oct 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -3.77% |
| Oct 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.46% |
| Oct 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.50% |
| Oct 6, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.50% |
| Oct 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.27% |
| Oct 2, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| Oct 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.46% |
| Sep 30, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.50% |
| Sep 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.25% |
| Sep 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.51% |
| Sep 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.88% |
| Sep 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.32% |
| Sep 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.32% |
| Sep 22, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.96% |
| Sep 19, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.21% |
| Sep 18, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.94% |
| Sep 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% |
| Sep 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.04% |
| Sep 12, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% |
| Sep 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Sep 10, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.00% |
| Sep 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.70% |
| Sep 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.43% |
| Sep 5, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.25% |
| Sep 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.35% |
| Sep 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.75% |
| 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% |