Alger Mid Cap Focus C (ALOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.20
+0.22 (1.30%)
Jun 4, 2025, 4:00 PM EDT
ALOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.11% |
| Jun 5, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Jun 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.30% |
| Jun 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.49% |
| Jun 2, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.97% |
| May 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.67% |
| May 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| May 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| May 27, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.11% |
| May 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| May 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
| May 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.72% |
| May 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| May 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| May 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.10% |
| May 15, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.67% |
| May 14, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.22% |
| May 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.00% |
| May 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 2.50% |
| May 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.14% |
| May 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.67% |
| May 7, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.71% |
| May 6, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.28% |
| May 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| May 2, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.76% |
| May 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Apr 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.13% |
| Apr 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Apr 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| Apr 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.80% |
| Apr 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.82% |
| Apr 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.18% |
| Apr 22, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.67% |
| Apr 21, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -3.08% |
| Apr 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Apr 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.45% |
| Apr 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.56% |
| Apr 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.05% |
| Apr 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.13% |
| Apr 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.49% |
| Apr 9, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 8.40% |
| Apr 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.26% |
| Apr 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.07% |
| Apr 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -7.08% |
| Apr 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.64% |
| Apr 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.92% |
| Apr 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.20% |
| Mar 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| Mar 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.96% |
| Mar 27, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.67% |