Alger Small Cap Focus C (AOFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.43
+0.31 (1.71%)
Oct 24, 2025, 4:00 PM EDT
AOFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.71% |
| Oct 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 3.07% |
| Oct 22, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.55% |
| Oct 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% |
| Oct 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.73% |
| Oct 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.35% |
| Oct 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.78% |
| Oct 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
| Oct 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.17% |
| Oct 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.51% |
| Oct 10, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -2.94% |
| Oct 9, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.28% |
| Oct 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.27% |
| Oct 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.01% |
| Oct 6, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.57% |
| Oct 3, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.68% |
| Oct 2, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.69% |
| Oct 1, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.87% |
| Sep 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.52% |
| Sep 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.29% |
| Sep 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Sep 25, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.33% |
| Sep 24, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.87% |
| Sep 23, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.34% |
| Sep 22, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.19% |
| Sep 19, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.73% |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.42% |
| 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% |