Alger Focus Equity Fund Class Z (ALZFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
88.14
+2.36 (2.75%)
May 28, 2025, 8:05 AM EDT
ALZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | - | - |
| May 27, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 2.75% |
| May 23, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.51% |
| May 22, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.56% |
| May 21, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.35% |
| May 20, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -0.26% |
| May 19, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.30% |
| May 16, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.46% |
| May 15, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.38% |
| May 14, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.99% |
| May 13, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 2.66% |
| May 12, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 4.73% |
| May 9, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.51% |
| May 8, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.38% |
| May 7, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.88% |
| May 6, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.32% |
| May 5, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -0.56% |
| May 2, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 2.48% |
| May 1, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 2.18% |
| Apr 30, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.38% |
| Apr 29, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.73% |
| Apr 28, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -0.12% |
| Apr 25, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.85% |
| Apr 24, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 3.39% |
| Apr 23, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 3.05% |
| Apr 22, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 2.75% |
| Apr 21, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -3.09% |
| Apr 17, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.04% |
| Apr 16, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -2.87% |
| Apr 15, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.61% |
| Apr 14, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.10% |
| Apr 11, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 1.63% |
| Apr 10, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -4.12% |
| Apr 9, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 12.06% |
| Apr 8, 2025 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -1.17% |
| Apr 7, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 1.16% |
| Apr 4, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -6.44% |
| Apr 3, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -6.72% |
| Apr 2, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.35% |
| Apr 1, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.42% |
| Mar 31, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.53% |
| Mar 28, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -2.14% |
| Mar 27, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -2.00% |
| Mar 26, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -3.34% |
| Mar 25, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.33% |
| Mar 24, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 2.93% |
| Mar 21, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.59% |
| Mar 20, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.24% |
| Mar 19, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.23% |
| Mar 18, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -2.55% |