Alger Mid Cap Focus Y (ALOYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.12
+0.24 (1.34%)
Jun 4, 2025, 4:00 PM EDT
ALOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% |
| Jun 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Jun 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.34% |
| Jun 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.48% |
| Jun 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.97% |
| May 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.63% |
| May 29, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.17% |
| May 28, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.12% |
| May 27, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.18% |
| May 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% |
| May 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.29% |
| May 21, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -2.69% |
| May 20, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| May 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.34% |
| May 16, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.10% |
| May 15, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.69% |
| May 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.22% |
| May 13, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.96% |
| May 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.55% |
| 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% |