Alger Mid Cap Focus A (ALOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.28
+0.26 (1.62%)
May 8, 2025, 4:00 PM EDT
ALOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.61% |
| Mar 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.37% |
| Mar 24, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 3.27% |
| Mar 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.25% |
| Mar 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| Mar 19, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 2.45% |
| Mar 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.27% |
| Mar 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.67% |
| Mar 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 3.24% |
| Mar 13, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.20% |
| Mar 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.71% |
| Mar 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.47% |
| Mar 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -5.01% |
| Mar 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Mar 6, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -4.94% |
| Mar 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.16% |
| Mar 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.67% |
| Mar 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.99% |
| Feb 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.67% |