Alger Small Cap Focus C (AOFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
+0.05 (0.31%)
Aug 18, 2025, 4:00 PM EDT
AOFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.06% |
| Jul 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.11% |
| Jul 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.19% |
| Jul 2, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.76% |
| Jul 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.94% |
| Jun 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.44% |
| Jun 27, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.06% |
| Jun 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.47% |
| Jun 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.32% |
| Jun 24, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2.85% |
| Jun 23, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.98% |
| Jun 20, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% |
| Jun 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Jun 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.44% |
| Jun 16, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.26% |
| Jun 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.75% |
| Jun 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.41% |
| Jun 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |