Alger Responsible Investing Fund Class Z (ALGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.05
+0.02 (0.09%)
At close: Oct 15, 2026
ALGZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.09% |
| Oct 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.12% |
| Oct 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.17% |
| Oct 12, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.46% |
| Oct 9, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.89% |
| Oct 8, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.10% |
| Oct 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% |
| Oct 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% |
| Oct 5, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.24% |
| Oct 2, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.69% |
| Oct 1, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.22% |
| Sep 30, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.04% |
| Sep 29, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.04% |
| Sep 28, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.64% |
| Sep 25, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.56% |
| Sep 24, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.30% |
| Sep 23, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.85% |
| Sep 22, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.30% |
| Sep 21, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.82% |
| Sep 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.30% |
| Sep 17, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.19% |
| Sep 16, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.18% |
| Sep 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.70% |
| Sep 14, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.99% |
| Sep 11, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.92% |
| Sep 10, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.87% |
| Sep 9, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.07% |
| Sep 8, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.26% |
| Sep 4, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.17% |
| Sep 3, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.12% |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.39% |
| Sep 1, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.90% |
| Aug 31, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.43% |
| Aug 28, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.68% |
| Aug 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.90% |
| Aug 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| Aug 25, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.87% |
| Aug 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.82% |
| Aug 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.30% |
| Aug 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% |
| Aug 19, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Aug 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.36% |
| Aug 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.38% |
| Aug 14, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.30% |
| Aug 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.24% |
| Aug 12, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| Aug 11, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.13% |
| Aug 10, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Aug 7, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.86% |
| Aug 6, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.94% |