Alger Responsible Investing Fund Class Z (ALGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.15
+0.12 (0.54%)
At close: Apr 30, 2026
ALGZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.54% |
| Apr 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.05% |
| Apr 28, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.90% |
| Apr 27, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.23% |
| Apr 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.65% |
| Apr 23, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.04% |
| Apr 22, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.71% |
| Apr 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.69% |
| Apr 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.14% |
| Apr 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.34% |
| Apr 16, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.23% |
| Apr 15, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.26% |
| Apr 14, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.01% |
| Apr 13, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.31% |
| Apr 10, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Apr 9, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.74% |
| Apr 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.62% |
| Apr 7, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% |
| Apr 6, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% |
| Apr 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.97% |
| Mar 31, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3.88% |
| Mar 30, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.95% |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.61% |
| Mar 26, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.82% |
| Mar 25, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.61% |
| Mar 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.60% |
| Mar 23, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.48% |
| Mar 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.95% |
| Mar 19, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Mar 18, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.62% |
| Mar 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Mar 16, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.25% |
| Mar 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.75% |
| Mar 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.76% |
| Mar 11, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Mar 10, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.20% |
| Mar 9, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.59% |
| Mar 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.80% |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Mar 4, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.33% |
| Mar 3, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.12% |
| Mar 2, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.20% |
| Feb 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.87% |
| Feb 26, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.20% |
| Feb 25, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.36% |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.33% |
| Feb 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.55% |
| Feb 20, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.08% |
| Feb 19, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.39% |