Alger Focus Equity Fund Class I (ALGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.92
-0.01 (-0.01%)
May 30, 2025, 8:09 AM EDT
ALGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 2.48% |
| May 1, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.19% |
| Apr 30, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.38% |
| Apr 29, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.73% |
| 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% |