Alger Focus Equity I (ALGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.24
+2.06 (2.10%)
Aug 22, 2025, 4:00 PM EDT
ALGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | - | - |
| Aug 21, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -0.28% |
| Aug 20, 2025 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.85% |
| Aug 19, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -2.45% |
| Aug 18, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 0.08% |
| Aug 15, 2025 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | -0.05% |
| Aug 14, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.37% |
| Aug 13, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.96% |
| Aug 12, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 2.24% |
| Aug 11, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | -0.09% |
| Aug 8, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | 0.87% |
| Aug 7, 2025 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | 1.37% |
| Aug 6, 2025 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | 1.25% |
| Aug 5, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -1.25% |
| Aug 4, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 2.50% |
| Aug 1, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -2.53% |
| Jul 31, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | 1.35% |
| Jul 30, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 1.07% |
| Jul 29, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.73% |
| Jul 28, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.96% |
| Jul 25, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 0.49% |
| Jul 24, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 0.28% |
| Jul 23, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.69% |
| Jul 22, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.27% |
| Jul 21, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | -0.19% |
| Jul 18, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.02% |
| Jul 17, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 1.06% |
| Jul 16, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.23% |
| Jul 15, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 0.38% |
| Jul 14, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 1.04% |
| Jul 11, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -0.16% |
| Jul 10, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -0.37% |
| Jul 9, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | 1.18% |
| Jul 8, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -0.60% |
| Jul 7, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | -0.67% |
| Jul 3, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 1.17% |
| Jul 2, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.68% |
| Jul 1, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -2.52% |
| Jun 30, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.87% |
| Jun 27, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 0.45% |
| Jun 26, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.69% |
| Jun 25, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.10% |
| Jun 24, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | 2.01% |
| Jun 23, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.90% |
| Jun 20, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.87% |
| Jun 18, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.35% |
| Jun 17, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.77% |
| Jun 16, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 1.88% |
| Jun 13, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.32% |
| Jun 12, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.32% |