Alger Focus Equity Fund Class Z (ALZFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.91
-0.28 (-0.23%)
Aug 26, 2026, 4:00 PM EST
ALZFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 122.19 | 122.19 | 122.19 | 122.19 | - | - |
| Aug 25, 2026 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | 1.60% |
| Aug 24, 2026 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | -1.55% |
| Aug 21, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 0.33% |
| Aug 20, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -0.20% |
| Aug 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.58% |
| Aug 18, 2026 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | -2.75% |
| Aug 17, 2026 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | -0.20% |
| Aug 14, 2026 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | 0.37% |
| Aug 13, 2026 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | 0.74% |
| Aug 12, 2026 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | 1.80% |
| Aug 11, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | 0.14% |
| Aug 10, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -0.71% |
| Aug 7, 2026 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | 1.50% |
| Aug 6, 2026 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | -1.27% |
| Aug 5, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | -0.81% |
| Aug 4, 2026 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | 2.28% |
| Aug 3, 2026 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | 2.66% |
| Jul 31, 2026 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | 1.23% |
| Jul 30, 2026 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | 4.70% |
| Jul 29, 2026 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | -2.29% |
| Jul 28, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.22% |
| Jul 27, 2026 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -0.73% |
| Jul 24, 2026 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | -2.16% |
| Jul 23, 2026 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | -1.46% |
| Jul 22, 2026 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | -0.36% |
| Jul 21, 2026 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | 2.41% |
| Jul 20, 2026 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | -0.45% |
| Jul 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.20% |
| Jul 16, 2026 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | -2.71% |
| Jul 15, 2026 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | 0.58% |
| Jul 14, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.64% |
| Jul 13, 2026 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | -2.24% |
| Jul 10, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0.44% |
| Jul 9, 2026 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | 1.26% |
| Jul 8, 2026 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | 0.65% |
| Jul 7, 2026 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | -1.97% |
| Jul 6, 2026 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | 1.66% |
| Jul 2, 2026 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | -1.38% |
| Jul 1, 2026 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | -1.54% |
| Jun 30, 2026 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | 1.72% |
| Jun 29, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 3.04% |
| Jun 26, 2026 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | -0.74% |
| Jun 25, 2026 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | -0.76% |
| Jun 24, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -0.47% |
| Jun 23, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -2.30% |
| Jun 22, 2026 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | -1.98% |
| Jun 18, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | 2.30% |
| Jun 17, 2026 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | -0.45% |
| Jun 16, 2026 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | -0.22% |