Alger Small Cap Focus C (AOFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
+0.14 (0.82%)
Sep 15, 2025, 4:00 PM EDT
AOFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.58% |
| Sep 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Sep 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.82% |
| Sep 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.33% |
| Sep 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.34% |
| Sep 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Sep 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.94% |
| Sep 8, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Sep 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.68% |
| Sep 4, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.97% |
| Sep 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.60% |
| Sep 2, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.89% |
| Aug 29, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.18% |
| Aug 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.07% |
| Aug 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.78% |
| Aug 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.28% |
| Aug 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.38% |
| Aug 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.90% |
| Aug 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
| Aug 20, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Aug 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.70% |
| Aug 18, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.31% |
| Aug 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.55% |
| Aug 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.44% |
| Aug 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.33% |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.68% |
| Aug 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% |
| Aug 8, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.44% |
| Aug 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.88% |
| Aug 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.81% |
| Aug 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.37% |
| Aug 4, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.90% |
| Aug 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.75% |
| Jul 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.81% |
| Jul 30, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 2.69% |
| Jul 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.83% |
| Jul 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| Jul 25, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.19% |
| Jul 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.82% |
| Jul 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.99% |
| Jul 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% |
| Jul 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% |
| Jul 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Jul 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.43% |
| Jul 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.85% |
| Jul 14, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Jul 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.64% |
| Jul 10, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Jul 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.82% |