Alger Focus Equity Fund Class I (ALGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.18
+0.35 (0.38%)
Jul 16, 2025, 8:09 AM EDT
ALGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | - | - |
| 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% |
| Jun 11, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | 0.31% |
| Jun 10, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.02% |
| Jun 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.26% |
| Jun 6, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.96% |
| Jun 5, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.21% |
| Jun 4, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.95% |
| Jun 3, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.20% |
| Jun 2, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.18% |
| May 30, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.24% |
| May 29, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.01% |
| May 28, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.19% |
| May 27, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 2.74% |
| May 23, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | -0.50% |
| May 22, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.56% |
| May 21, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -1.36% |
| May 20, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.25% |
| May 19, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.29% |
| May 16, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.47% |
| May 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.38% |
| May 14, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.99% |
| May 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.66% |
| May 12, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 4.73% |
| May 9, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.50% |
| May 8, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.36% |
| May 7, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.90% |
| May 6, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.33% |
| May 5, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -0.56% |