Alger Responsible Investing Fund Class Z (ALGZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.14
0.00 (0.00%)
At close: Aug 26, 2026
ALGZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.51% |
| Aug 4, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.86% |
| Aug 3, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.80% |
| Jul 31, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.38% |
| Jul 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 3.65% |
| Jul 29, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.90% |
| Jul 28, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.36% |
| Jul 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.31% |
| Jul 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.67% |
| Jul 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.63% |
| Jul 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% |
| Jul 21, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.19% |
| Jul 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.27% |
| Jul 17, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.31% |
| Jul 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.34% |
| Jul 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.52% |
| Jul 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.74% |
| Jul 13, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.68% |
| Jul 10, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.09% |
| Jul 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.00% |
| Jul 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| Jul 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.37% |
| Jul 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.16% |
| Jul 1, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.64% |
| Jun 30, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.39% |
| Jun 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.62% |
| Jun 26, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.57% |
| Jun 25, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.22% |
| Jun 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% |
| Jun 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.49% |
| Jun 22, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% |
| Jun 18, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.69% |
| Jun 17, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.86% |
| Jun 16, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.73% |