Alger Focus Equity Fund Class I (ALGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.85
-0.09 (-0.12%)
Apr 28, 2025, 6:10 PM EDT
ALGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.12% |
| Apr 25, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 1.84% |
| Apr 24, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 3.39% |
| Apr 23, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 3.05% |
| Apr 22, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 2.74% |
| Apr 21, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -3.10% |
| Apr 17, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.03% |
| Apr 16, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -2.89% |
| Apr 15, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.62% |
| Apr 14, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.10% |
| Apr 11, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 1.63% |
| Apr 10, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -4.13% |
| Apr 9, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 12.06% |
| Apr 8, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -1.17% |
| Apr 7, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 1.15% |
| Apr 4, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -6.45% |
| Apr 3, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -6.71% |
| Apr 2, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 1.34% |
| Apr 1, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 1.43% |
| Mar 31, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.53% |
| Mar 28, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -2.15% |
| Mar 27, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -2.00% |
| Mar 26, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -3.34% |
| Mar 25, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.33% |
| Mar 24, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 2.94% |
| Mar 21, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.58% |
| Mar 20, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.24% |
| Mar 19, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2.21% |
| Mar 18, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -2.54% |
| Mar 17, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 0.67% |
| Mar 14, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 3.16% |
| Mar 13, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.02% |
| Mar 12, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.61% |
| Mar 11, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 1.38% |
| Mar 10, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | -4.59% |
| Mar 7, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 0.27% |
| Mar 6, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -4.85% |
| Mar 5, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 1.76% |
| Mar 4, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.19% |
| Mar 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.42% |
| Feb 28, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.86% |
| Feb 27, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -3.61% |
| Feb 26, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 1.07% |
| Feb 25, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | -2.27% |
| Feb 24, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.82% |
| Feb 21, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -3.47% |
| Feb 20, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -1.36% |
| Feb 19, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.46% |
| Feb 18, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.17% |
| Feb 14, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 1.17% |