Alger Focus Equity Fund Class Z (ALZFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.44
-0.09 (-0.12%)
Apr 28, 2025, 8:00 PM EDT
ALZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.67% |
| Mar 14, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 3.16% |
| Mar 13, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -2.02% |
| Mar 12, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 2.61% |
| Mar 11, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.38% |
| Mar 10, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -4.58% |
| Mar 7, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.26% |
| Mar 6, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -4.85% |
| Mar 5, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 1.76% |
| Mar 4, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.18% |
| Mar 3, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -3.41% |
| Feb 28, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 1.88% |
| Feb 27, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -3.60% |
| Feb 26, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 1.05% |
| Feb 25, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -2.27% |
| Feb 24, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.82% |
| Feb 21, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -3.45% |
| Feb 20, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -1.37% |
| Feb 19, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.46% |
| Feb 18, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -0.17% |
| Feb 14, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 1.17% |