Alger Focus Equity Y (ALGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.93
+0.09 (0.09%)
Aug 18, 2025, 9:30 AM EDT
ALGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -0.27% |
| Aug 20, 2025 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | -0.85% |
| Aug 19, 2025 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | -2.45% |
| Aug 18, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 0.09% |
| Aug 15, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | -0.05% |
| Aug 14, 2025 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | -0.38% |
| Aug 13, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.96% |
| Aug 12, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 2.24% |
| Aug 11, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | -0.09% |
| Aug 8, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.86% |
| Aug 7, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 1.37% |
| Aug 6, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1.25% |
| Aug 5, 2025 | 101.48 | 101.48 | 101.48 | 101.48 | 101.48 | -1.24% |
| Aug 4, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 2.49% |
| Aug 1, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -2.53% |
| Jul 31, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 1.36% |
| Jul 30, 2025 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 1.08% |
| Jul 29, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -0.74% |
| Jul 28, 2025 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 0.96% |
| Jul 25, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | 0.49% |
| Jul 24, 2025 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | 0.28% |
| Jul 23, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 1.70% |
| Jul 22, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -1.27% |
| Jul 21, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -0.18% |
| Jul 18, 2025 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 1.02% |
| Jul 17, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | 1.06% |
| Jul 16, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.23% |
| Jul 15, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 0.37% |
| Jul 14, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 1.05% |
| Jul 11, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.16% |
| Jul 10, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.37% |
| Jul 9, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 1.18% |
| Jul 8, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.60% |
| Jul 7, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.66% |
| Jul 3, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 1.17% |
| Jul 2, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.69% |
| Jul 1, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -2.53% |
| Jun 30, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.87% |
| Jun 27, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.44% |
| Jun 26, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.69% |
| Jun 25, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.10% |
| Jun 24, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 2.01% |
| Jun 23, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.91% |
| Jun 20, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.87% |
| Jun 18, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.35% |
| Jun 17, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.77% |
| Jun 16, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 1.87% |
| Jun 13, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -1.31% |
| Jun 12, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.32% |
| Jun 11, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 0.31% |