Alger Small Cap Growth Fund Class Y (ASCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.59
-0.15 (-1.40%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.40% |
| Jul 31, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.65% |
| Jul 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1.68% |
| Jul 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.92% |
| Jul 28, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% |
| Jul 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.09% |
| Jul 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% |
| Jul 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.30% |
| Jul 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.56% |
| Jul 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.37% |
| Jul 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.46% |
| Jul 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.84% |
| Jul 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.61% |
| Jul 15, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.66% |
| Jul 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.39% |
| Jul 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| Jul 9, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.12% |
| Jul 8, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% |
| Jul 7, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.57% |
| Jul 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% |
| Jul 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.33% |
| Jul 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.03% |
| Jun 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% |
| Jun 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Jun 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.63% |
| Jun 25, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.14% |
| Jun 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.13% |
| Jun 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.27% |
| Jun 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Jun 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Jun 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.45% |
| Jun 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.67% |
| Jun 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.84% |
| Jun 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% |
| Jun 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.29% |
| Jun 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Jun 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% |
| Jun 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.38% |
| Jun 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% |
| Jun 3, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.72% |
| Jun 2, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% |
| May 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| May 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| May 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.27% |
| May 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| May 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| May 21, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.02% |