Alger Mid Cap Focus A (ALOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.19
-0.15 (-0.82%)
Jul 8, 2025, 4:00 PM EDT
ALOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.26% |
| Jul 8, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% |
| Jul 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Jul 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.21% |
| Jul 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.39% |
| Jul 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.90% |
| Jun 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.87% |
| Jun 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Jun 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.94% |
| Jun 25, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.98% |
| Jun 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 2.34% |
| Jun 23, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.24% |
| Jun 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.51% |
| Jun 18, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.96% |
| Jun 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.01% |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% |
| Jun 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.19% |
| Jun 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.78% |
| Jun 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Jun 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.34% |
| Jun 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.50% |
| Jun 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.13% |
| Jun 5, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.11% |
| Jun 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.31% |
| Jun 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.51% |
| Jun 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.94% |
| May 30, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.71% |
| May 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.24% |
| May 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.18% |
| May 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.10% |
| May 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% |
| May 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| May 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.69% |
| May 20, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.47% |
| May 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% |
| May 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.12% |
| May 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.70% |
| May 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.25% |
| May 13, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.94% |
| May 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.55% |
| May 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.11% |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.62% |
| May 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.75% |
| May 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% |
| May 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.06% |
| May 2, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.74% |
| May 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.32% |
| Apr 30, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% |
| Apr 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Apr 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.13% |