Alger Focus Equity Fund Class I (ALGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.94
-0.03 (-0.03%)
Oct 15, 2026, 4:00 PM EST
ALGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | -0.03% |
| Oct 14, 2026 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | -3.03% |
| Oct 13, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | -0.02% |
| Oct 12, 2026 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | -0.98% |
| Oct 9, 2026 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | 0.80% |
| Oct 8, 2026 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | -2.17% |
| Oct 7, 2026 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | -0.76% |
| Oct 6, 2026 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | 0.53% |
| Oct 5, 2026 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | 1.23% |
| Oct 2, 2026 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | 0.78% |
| Oct 1, 2026 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | 0.14% |
| Sep 30, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Sep 29, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.39% |
| Sep 28, 2026 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | -1.15% |
| Sep 25, 2026 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | 0.11% |
| Sep 24, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 0.25% |
| Sep 23, 2026 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | -1.12% |
| Sep 22, 2026 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | 0.83% |
| Sep 21, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 2.55% |
| Sep 18, 2026 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | 0.82% |
| Sep 17, 2026 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | 2.13% |
| Sep 16, 2026 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | 0.41% |
| Sep 15, 2026 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | -1.03% |
| Sep 14, 2026 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | -1.68% |
| Sep 11, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.47% |
| Sep 10, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -1.39% |
| Sep 9, 2026 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | -0.57% |
| Sep 8, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.53% |
| Sep 4, 2026 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | 0.72% |
| Sep 3, 2026 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | 1.73% |
| Sep 2, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.71% |
| Sep 1, 2026 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | -1.25% |
| Aug 31, 2026 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | -0.26% |
| Aug 28, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | -1.26% |
| Aug 27, 2026 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 1.79% |
| Aug 26, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.23% |
| Aug 25, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | 1.59% |
| Aug 24, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -1.54% |
| Aug 21, 2026 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 0.33% |
| Aug 20, 2026 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | -0.20% |
| Aug 19, 2026 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -0.59% |
| Aug 18, 2026 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | -2.75% |
| Aug 17, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | -0.19% |
| Aug 14, 2026 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | 0.37% |
| Aug 13, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 0.73% |
| Aug 12, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 1.79% |
| Aug 11, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0.14% |
| Aug 10, 2026 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | -0.72% |
| Aug 7, 2026 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | 1.51% |
| Aug 6, 2026 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | -1.28% |