Alger Focus Equity Z (ALZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.76
-0.29 (-0.28%)
Aug 22, 2025, 8:05 AM EDT
ALZFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | - | - |
| Aug 21, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.28% |
| Aug 20, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -0.85% |
| Aug 19, 2025 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | -2.45% |
| Aug 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.09% |
| Aug 15, 2025 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | -0.05% |
| Aug 14, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | -0.38% |
| Aug 13, 2025 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | -0.95% |
| Aug 12, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 2.24% |
| Aug 11, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | -0.09% |
| Aug 8, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 0.87% |
| Aug 7, 2025 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | 1.37% |
| Aug 6, 2025 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 1.25% |
| Aug 5, 2025 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | -1.23% |
| Aug 4, 2025 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 2.49% |
| Aug 1, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -2.53% |
| Jul 31, 2025 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | 1.36% |
| Jul 30, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 1.07% |
| Jul 29, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.73% |
| Jul 28, 2025 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | 0.96% |
| Jul 25, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 0.49% |
| Jul 24, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 0.28% |
| Jul 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.68% |
| Jul 22, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -1.27% |
| Jul 21, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | -0.18% |
| Jul 18, 2025 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | 1.02% |
| Jul 17, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 1.05% |
| Jul 16, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | 0.23% |
| Jul 15, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.38% |
| Jul 14, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.04% |
| Jul 11, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | -0.17% |
| Jul 10, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.37% |
| Jul 9, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1.18% |
| Jul 8, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.60% |
| Jul 7, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.66% |
| Jul 3, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 1.16% |
| Jul 2, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 0.69% |
| Jul 1, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -2.53% |
| Jun 30, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 0.88% |
| Jun 27, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 0.44% |
| Jun 26, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 1.69% |
| Jun 25, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -0.10% |
| Jun 24, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 2.01% |
| Jun 23, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.90% |
| Jun 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -0.87% |
| Jun 18, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.35% |
| Jun 17, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -0.77% |
| Jun 16, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 1.88% |
| Jun 13, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -1.32% |
| Jun 12, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.32% |