Alger Mid Cap Focus A (ALOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.25
+0.16 (0.94%)
Jun 2, 2025, 4:00 PM EDT
ALOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.78% |
| Apr 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 2.87% |
| Apr 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.18% |
| Apr 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.66% |
| Apr 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.05% |
| Apr 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Apr 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.41% |
| Apr 15, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| Apr 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.02% |
| Apr 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.17% |
| Apr 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.48% |
| Apr 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 8.37% |
| Apr 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.22% |
| Apr 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.14% |
| Apr 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -7.01% |
| Apr 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -5.67% |
| Apr 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.93% |
| Apr 1, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.17% |
| Mar 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| Mar 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.90% |
| Mar 27, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.68% |