Alger Small Cap Focus A (AOFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.54
+0.36 (1.70%)
Oct 24, 2025, 4:00 PM EDT
AOFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.70% |
| Oct 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 3.07% |
| Oct 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.56% |
| Oct 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Oct 20, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 2.77% |
| Oct 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.34% |
| Oct 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.81% |
| Oct 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.38% |
| Oct 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Oct 13, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.49% |
| Oct 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -2.89% |
| Oct 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% |
| Oct 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2.24% |
| Oct 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Oct 6, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% |
| Oct 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% |
| Oct 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.69% |
| Oct 1, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.84% |
| Sep 30, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.55% |
| Sep 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.25% |
| Sep 26, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.35% |
| Sep 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.33% |
| Sep 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.84% |
| Sep 23, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.34% |
| Sep 22, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% |
| Sep 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.72% |
| Sep 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.41% |
| Sep 17, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Sep 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% |
| Sep 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.85% |
| Sep 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.28% |
| Sep 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.30% |
| Sep 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% |
| Sep 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.91% |
| Sep 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Sep 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.69% |
| Sep 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.98% |
| Sep 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.62% |
| Sep 2, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.92% |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.11% |
| Aug 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.02% |
| Aug 27, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.77% |
| Aug 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.30% |
| Aug 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.39% |
| Aug 22, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.96% |
| Aug 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Aug 20, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Aug 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.72% |
| Aug 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Aug 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.52% |