Alger Focus Equity Y (ALGYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.14
+1.41 (1.23%)
Sep 29, 2025, 4:00 PM EDT
ALGYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | 1.23% |
| Sep 26, 2025 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 0.55% |
| Sep 25, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.02% |
| Sep 24, 2025 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | -0.45% |
| Sep 23, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.20% |
| Sep 22, 2025 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | 0.95% |
| Sep 19, 2025 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | 0.99% |
| Sep 18, 2025 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 0.98% |
| Sep 17, 2025 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.19% |
| Sep 16, 2025 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | -0.06% |
| Sep 15, 2025 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | 1.17% |
| Sep 12, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | 0.35% |
| Sep 11, 2025 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | -0.13% |
| Sep 10, 2025 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | 1.45% |
| Sep 9, 2025 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | 1.92% |
| Sep 8, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 1.65% |
| Sep 5, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 0.20% |
| Sep 4, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.42% |
| Sep 3, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.97% |
| Sep 2, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -0.78% |
| Aug 29, 2025 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | -1.75% |
| Aug 28, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 1.24% |
| Aug 27, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.10% |
| Aug 26, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 1.24% |
| Aug 25, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | 0.25% |
| Aug 22, 2025 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | 2.09% |
| 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% |