Alger Mid Cap Focus C (ALOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.62
-0.15 (-0.84%)
Jul 8, 2025, 4:00 PM EDT
ALOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.01% |
| Jul 9, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.31% |
| Jul 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.84% |
| Jul 7, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.34% |
| Jul 3, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.19% |
| Jul 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| Jul 1, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.90% |
| Jun 30, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.85% |
| Jun 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.17% |
| Jun 26, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.97% |
| Jun 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Jun 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.36% |
| Jun 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.22% |
| Jun 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% |
| Jun 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.00% |
| Jun 17, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.04% |
| Jun 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.77% |
| Jun 13, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.22% |
| Jun 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.81% |
| Jun 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.46% |
| Jun 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.35% |
| Jun 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% |
| 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% |