Alger Mid Cap Focus Y (ALOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.44
-0.19 (-1.14%)
May 9, 2025, 4:00 PM EDT
ALOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.14% |
| May 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.65% |
| May 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.80% |
| May 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.28% |
| May 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| May 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.81% |
| May 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.31% |
| Apr 30, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Apr 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
| Apr 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Apr 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.83% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.81% |
| Apr 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.20% |
| Apr 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.67% |
| Apr 21, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -3.06% |
| Apr 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Apr 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.44% |
| Apr 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| Apr 14, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% |
| Apr 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% |
| Apr 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.43% |
| Apr 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8.34% |
| Apr 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.20% |
| Apr 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% |
| Apr 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -7.00% |
| Apr 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -5.68% |
| Apr 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.95% |
| Apr 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.15% |
| Mar 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.51% |
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.92% |
| Mar 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.65% |
| Mar 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.62% |
| Mar 25, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Mar 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 3.33% |
| Mar 21, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.25% |
| Mar 20, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.18% |
| Mar 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.46% |
| Mar 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -2.28% |
| Mar 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.63% |
| Mar 14, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 3.31% |
| Mar 13, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.22% |
| Mar 12, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.81% |
| Mar 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.44% |
| Mar 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -5.03% |
| Mar 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% |
| Mar 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.96% |
| Mar 5, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.13% |
| Mar 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.65% |
| Mar 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.99% |
| Feb 28, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.70% |