Alger Focus Equity Fund Class Y (ALGYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.49
+2.36 (2.74%)
May 27, 2025, 4:00 PM EDT
ALGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.19% |
| May 27, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 2.74% |
| May 23, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.50% |
| May 22, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.55% |
| May 21, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -1.34% |
| May 20, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.23% |
| May 19, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.26% |
| May 16, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.46% |
| May 15, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | -0.37% |
| May 14, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.97% |
| May 13, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 2.66% |
| May 12, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 4.73% |
| May 9, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.51% |
| May 8, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.37% |
| May 7, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.89% |
| May 6, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.33% |
| May 5, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.55% |
| May 2, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 2.49% |
| May 1, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 2.18% |
| Apr 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.38% |
| Apr 29, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 0.73% |
| 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% |