Alger Focus Equity Fund Class Y (ALGYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.83
+1.37 (1.84%)
Apr 25, 2025, 1:33 PM EDT
ALGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | -0.12% |
| Apr 25, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 1.84% |
| Apr 24, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 3.39% |
| Apr 23, 2025 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 3.06% |
| Apr 22, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 2.73% |
| Apr 21, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -3.09% |
| Apr 17, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -0.04% |
| Apr 16, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -2.88% |
| Apr 15, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.63% |
| Apr 14, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -0.11% |
| Apr 11, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 1.64% |
| Apr 10, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -4.12% |
| Apr 9, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 12.05% |
| Apr 8, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -1.17% |
| Apr 7, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.15% |
| Apr 4, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -6.45% |
| Apr 3, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -6.72% |
| Apr 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.36% |
| Apr 1, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 1.42% |
| Mar 31, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.53% |
| Mar 28, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -2.15% |
| Mar 27, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.99% |
| Mar 26, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -3.34% |
| Mar 25, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.33% |
| Mar 24, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 2.93% |
| Mar 21, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.59% |
| Mar 20, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.24% |
| Mar 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.23% |
| Mar 18, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -2.55% |
| Mar 17, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.67% |
| Mar 14, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 3.16% |
| Mar 13, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.03% |
| Mar 12, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 2.62% |
| Mar 11, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 1.36% |
| Mar 10, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -4.58% |
| Mar 7, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.26% |
| Mar 6, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -4.84% |
| Mar 5, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.76% |
| Mar 4, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.19% |
| Mar 3, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -3.41% |
| Feb 28, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.88% |
| Feb 27, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -3.61% |
| Feb 26, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 1.06% |
| Feb 25, 2025 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -2.26% |
| Feb 24, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -1.83% |
| Feb 21, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -3.46% |
| Feb 20, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.36% |
| Feb 19, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.46% |
| Feb 18, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -0.17% |
| Feb 14, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 1.17% |