Alger Responsible Investing Fund Class Z (ALGZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.87
+0.45 (2.92%)
At close: Apr 22, 2025
ALGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.52% |
| Apr 22, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.92% |
| Apr 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.90% |
| Apr 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.50% |
| Apr 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -3.16% |
| Apr 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Apr 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| Apr 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.87% |
| Apr 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -4.11% |
| Apr 9, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 11.65% |
| Apr 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.57% |
| Apr 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| Apr 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.06% |
| Apr 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -5.66% |
| Apr 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% |
| Apr 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.83% |
| Mar 31, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.30% |
| Mar 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -2.42% |
| Mar 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.08% |
| Mar 26, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -2.45% |
| Mar 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Mar 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.23% |
| Mar 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.23% |
| Mar 20, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% |
| Mar 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.57% |
| Mar 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.88% |
| Mar 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.52% |
| Mar 14, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.65% |
| Mar 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.90% |
| Mar 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.64% |
| Mar 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Mar 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.78% |
| Mar 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.57% |
| Mar 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -3.24% |
| Mar 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.39% |
| Mar 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Mar 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -2.70% |
| Feb 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.65% |
| Feb 27, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.93% |
| Feb 26, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.27% |
| Feb 25, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -1.16% |
| Feb 24, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.15% |
| Feb 21, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.45% |
| Feb 20, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.66% |
| Feb 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.15% |
| Feb 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Feb 14, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.36% |
| Feb 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.66% |
| Feb 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.57% |
| Feb 11, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.26% |