Alger Small Cap Growth Fund Class A (ALSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.80
+0.25 (2.37%)
Jan 3, 2025, 4:00 PM EST
ALSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.37% |
| Jan 2, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.67% |
| Dec 31, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Dec 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% |
| Dec 27, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.39% |
| Dec 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.75% |
| Dec 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.85% |
| Dec 23, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% |
| Dec 20, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.53% |
| Dec 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Dec 18, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.20% |
| Dec 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.82% |
| Dec 16, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Dec 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.72% |
| Dec 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.94% |
| Dec 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.98% |
| Dec 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.62% |
| Dec 9, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.40% |
| Dec 6, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.42% |
| Dec 5, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.40% |
| Dec 4, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.06% |
| Dec 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Dec 2, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.09% |
| Nov 29, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Nov 27, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Nov 26, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.53% |
| Nov 25, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.80% |
| Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.83% |
| Nov 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.86% |
| Nov 20, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.47% |
| Nov 19, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.91% |
| Nov 18, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Nov 15, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.70% |
| Nov 14, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.27% |
| Nov 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.81% |
| Nov 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% |
| Nov 11, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Nov 8, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.90% |
| Nov 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.55% |
| Nov 6, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.39% |
| Nov 5, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.04% |
| Nov 4, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Nov 1, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.38% |
| Oct 31, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.84% |
| Oct 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.77% |
| Oct 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Oct 28, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.27% |
| Oct 25, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.29% |
| Oct 24, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Oct 23, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.91% |
| Oct 22, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% |
| Oct 21, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% |
| Oct 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Oct 17, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Oct 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% |
| Oct 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% |
| Oct 14, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Oct 11, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.52% |
| Oct 10, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% |
| Oct 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Oct 8, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |
| Oct 7, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.53% |
| Oct 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.56% |
| Oct 3, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% |
| Oct 2, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Oct 1, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.24% |
| Sep 30, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% |
| Sep 27, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Sep 26, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.87% |
| Sep 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.24% |
| Sep 24, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Sep 23, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.66% |
| Sep 20, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Sep 19, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.13% |
| Sep 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Sep 17, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.59% |
| Sep 16, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% |
| Sep 13, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.91% |
| Sep 12, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% |
| Sep 11, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.03% |
| Sep 10, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Sep 9, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.52% |
| Sep 6, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.43% |
| Sep 5, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Sep 4, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Sep 3, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.06% |
| Aug 30, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Aug 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Aug 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% |
| Aug 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Aug 26, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Aug 23, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.51% |
| Aug 22, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.29% |
| Aug 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.81% |
| Aug 20, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.20% |
| Aug 19, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.52% |
| Aug 16, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% |
| Aug 15, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.59% |
| Aug 14, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% |
| Aug 13, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.79% |