Alger Capital Appreciation C (ALCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.71
-0.06 (-0.28%)
At close: Dec 1, 2025
ALCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.41% |
| Dec 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.28% |
| Nov 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.79% |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% |
| Nov 25, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% |
| Nov 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.31% |
| Nov 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% |
| Nov 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.82% |
| Nov 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.14% |
| Nov 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.71% |
| Nov 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% |
| Nov 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.85% |
| Nov 12, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.82% |
| Nov 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.44% |
| Nov 10, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.63% |
| Nov 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Nov 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -2.21% |
| Nov 5, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.54% |
| Nov 4, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -2.61% |
| Nov 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.13% |
| Oct 31, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.26% |
| Oct 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.45% |
| Oct 29, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.20% |
| Oct 28, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.67% |
| Oct 27, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.05% |
| Oct 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.71% |
| Oct 23, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.45% |
| Oct 22, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.98% |
| Oct 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.60% |
| Oct 20, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Oct 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.42% |
| Oct 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.41% |
| Oct 15, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.42% |
| Oct 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.73% |
| 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% |