Skip to main content
logo
Alger Responsible Investing Fund Class Z (ALGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.25
+0.23 (1.00%)
At close: Jul 9, 2026

ALGZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202623.2523.2523.2523.2523.251.00%
Jul 8, 202623.0223.0223.0223.0223.020.17%
Jul 7, 202622.9822.9822.9822.9822.98-1.37%
Jul 6, 202623.3023.3023.3023.3023.301.30%
Jul 2, 202623.0023.0023.0023.0023.00-1.16%
Jul 1, 202623.2723.2723.2723.2723.27-0.64%
Jun 30, 202623.4223.4223.4223.4223.421.39%
Jun 29, 202623.1023.1023.1023.1023.102.62%
Jun 26, 202622.5122.5122.5122.5122.51-0.57%
Jun 25, 202622.6422.6422.6422.6422.64-0.22%
Jun 24, 202622.6922.6922.6922.6922.69-0.31%
Jun 23, 202622.7622.7622.7622.7622.76-2.49%
Jun 22, 202623.3423.3423.3423.3423.34-0.51%
Jun 18, 202623.4623.4623.4623.4623.461.69%
Jun 17, 202623.0723.0723.0723.0723.07-0.86%
Jun 16, 202623.2723.2723.2723.2723.27-0.73%
Jun 15, 202623.4423.4423.4423.4423.442.72%
Jun 12, 202622.8222.8222.8222.8222.820.31%
Jun 11, 202622.7522.7522.7522.7522.752.06%
Jun 10, 202622.2922.2922.2922.2922.29-2.45%
Jun 9, 202622.8522.8522.8522.8522.85-0.87%
Jun 8, 202623.0523.0523.0523.0523.050.30%
Jun 5, 202622.9822.9822.9822.9822.98-3.57%
Jun 4, 202623.8323.8323.8323.8323.830.25%
Jun 3, 202623.7723.7723.7723.7723.77-1.29%
Jun 2, 202624.0824.0824.0824.0824.080.17%
Jun 1, 202624.0424.0424.0424.0424.040.92%
May 29, 202623.8223.8223.8223.8223.820.63%
May 28, 202623.6723.6723.6723.6723.670.85%
May 27, 202623.4723.4723.4723.4723.470.34%
May 26, 202623.3923.3923.3923.3923.390.99%
May 22, 202623.1623.1623.1623.1623.160.04%
May 21, 202623.1523.1523.1523.1523.150.43%
May 20, 202623.0523.0523.0523.0523.051.32%
May 19, 202622.7522.7522.7522.7522.75-1.17%
May 18, 202623.0223.0223.0223.0223.02-0.78%
May 15, 202623.2023.2023.2023.2023.20-1.23%
May 14, 202623.4923.4923.4923.4923.491.21%
May 13, 202623.2123.2123.2123.2123.210.61%
May 12, 202623.0723.0723.0723.0723.07-0.60%
May 11, 202623.2123.2123.2123.2123.210.35%
May 8, 202623.1323.1323.1323.1323.130.57%
May 7, 202623.0023.0023.0023.0023.00-0.26%
May 6, 202623.0623.0623.0623.0623.062.72%
May 5, 202622.4522.4522.4522.4522.450.72%
May 4, 202622.2922.2922.2922.2922.290.04%
May 1, 202622.2822.2822.2822.2822.280.59%
Apr 30, 202622.1522.1522.1522.1522.150.54%
Apr 29, 202622.0322.0322.0322.0322.03-0.05%
Apr 28, 202622.0422.0422.0422.0422.04-0.90%