Skip to main content
Alger 35 Fund Class Z (ATVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
+0.31 (1.75%)
Dec 20, 2024, 4:00 PM EST

ATVPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202418.0018.0018.0018.0018.001.75%
Dec 19, 202417.6917.6917.6917.6917.690.45%
Dec 18, 202417.6117.6117.6117.6117.61-4.35%
Dec 17, 202418.4118.4118.4118.4118.41-0.75%
Dec 16, 202418.5518.5518.5518.5518.550.49%
Dec 13, 202418.4618.4618.4618.4618.460.76%
Dec 12, 202418.3218.3218.3218.3218.32-1.08%
Dec 11, 202418.5218.5218.5218.5218.521.87%
Dec 10, 202418.1818.1818.1818.1818.18-1.41%
Dec 9, 202418.4418.4418.4418.4418.44-2.33%
Dec 6, 202418.8818.8818.8818.8818.881.61%
Dec 5, 202418.5818.5818.5818.5818.580.27%
Dec 4, 202418.5318.5318.5318.5318.531.20%
Dec 3, 202418.3118.3118.3118.3118.311.33%
Dec 2, 202418.0718.0718.0718.0718.071.06%
Nov 29, 202417.8817.8817.8817.8817.881.25%
Nov 27, 202417.6617.6617.6617.6617.66-0.51%
Nov 26, 202417.7517.7517.7517.7517.751.02%
Nov 25, 202417.5717.5717.5717.5717.570.11%
Nov 22, 202417.5517.5517.5517.5517.55-0.06%
Nov 21, 202417.5617.5617.5617.5617.561.27%
Nov 20, 202417.3417.3417.3417.3417.341.34%
Nov 19, 202417.1117.1117.1117.1117.112.70%
Nov 18, 202416.6616.6616.6616.6616.660.85%
Nov 15, 202416.5216.5216.5216.5216.52-2.36%
Nov 14, 202416.9216.9216.9216.9216.92-0.47%
Nov 13, 202417.0017.0017.0017.0017.001.13%
Nov 12, 202416.8116.8116.8116.8116.810.42%
Nov 11, 202416.7416.7416.7416.7416.74-0.12%
Nov 8, 202416.7616.7616.7616.7616.760.60%
Nov 7, 202416.6616.6616.6616.6616.662.08%
Nov 6, 202416.3216.3216.3216.3216.321.68%
Nov 5, 202416.0516.0516.0516.0516.053.41%
Nov 4, 202415.5215.5215.5215.5215.52-0.96%
Nov 1, 202415.6715.6715.6715.6715.670.71%
Oct 31, 202415.5615.5615.5615.5615.56-3.11%
Oct 30, 202416.0616.0616.0616.0616.06-0.19%
Oct 29, 202416.0916.0916.0916.0916.090.44%
Oct 28, 202416.0216.0216.0216.0216.020.56%
Oct 25, 202415.9315.9315.9315.9315.930.50%
Oct 24, 202415.8515.8515.8515.8515.850.25%
Oct 23, 202415.8115.8115.8115.8115.81-1.56%
Oct 22, 202416.0616.0616.0616.0616.06-
Oct 21, 202416.0616.0616.0616.0616.060.37%
Oct 18, 202416.0016.0016.0016.0016.001.07%
Oct 17, 202415.8315.8315.8315.8315.830.19%
Oct 16, 202415.8015.8015.8015.8015.800.51%
Oct 15, 202415.7215.7215.7215.7215.72-1.87%
Oct 14, 202416.0216.0216.0216.0216.020.31%
Oct 11, 202415.9715.9715.9715.9715.971.91%
Oct 10, 202415.6715.6715.6715.6715.67-0.19%
Oct 9, 202415.7015.7015.7015.7015.700.71%
Oct 8, 202415.5915.5915.5915.5915.591.37%
Oct 7, 202415.3815.3815.3815.3815.38-0.97%
Oct 4, 202415.5315.5315.5315.5315.532.10%
Oct 3, 202415.2115.2115.2115.2115.21-0.20%
Oct 2, 202415.2415.2415.2415.2415.240.59%
Oct 1, 202415.1515.1515.1515.1515.15-0.98%
Sep 30, 202415.3015.3015.3015.3015.300.07%
Sep 27, 202415.2915.2915.2915.2915.29-0.78%
Sep 26, 202415.4115.4115.4115.4115.410.33%
Sep 25, 202415.3615.3615.3615.3615.360.66%
Sep 24, 202415.2615.2615.2615.2615.261.06%
Sep 23, 202415.1015.1015.1015.1015.100.33%
Sep 20, 202415.0515.0515.0515.0515.050.80%
Sep 19, 202414.9314.9314.9314.9314.932.54%
Sep 18, 202414.5614.5614.5614.5614.56-0.21%
Sep 17, 202414.5914.5914.5914.5914.590.34%
Sep 16, 202414.5414.5414.5414.5414.54-0.27%
Sep 13, 202414.5814.5814.5814.5814.580.83%
Sep 12, 202414.4614.4614.4614.4614.461.33%
Sep 11, 202414.2714.2714.2714.2714.273.26%
Sep 10, 202413.8213.8213.8213.8213.820.95%
Sep 9, 202413.6913.6913.6913.6913.691.33%
Sep 6, 202413.5113.5113.5113.5113.51-2.81%
Sep 5, 202413.9013.9013.9013.9013.900.07%
Sep 4, 202413.8913.8913.8913.8913.89-0.22%
Sep 3, 202413.9213.9213.9213.9213.92-4.40%
Aug 30, 202414.5614.5614.5614.5614.560.90%
Aug 29, 202414.4314.4314.4314.4314.43-
Aug 28, 202414.4314.4314.4314.4314.43-1.43%
Aug 27, 202414.6414.6414.6414.6414.640.76%
Aug 26, 202414.5314.5314.5314.5314.53-1.09%
Aug 23, 202414.6914.6914.6914.6914.691.31%
Aug 22, 202414.5014.5014.5014.5014.50-1.49%
Aug 21, 202414.7214.7214.7214.7214.721.59%
Aug 20, 202414.4914.4914.4914.4914.49-0.75%
Aug 19, 202414.6014.6014.6014.6014.601.39%
Aug 16, 202414.4014.4014.4014.4014.40-0.28%
Aug 15, 202414.4414.4414.4414.4414.443.07%
Aug 14, 202414.0114.0114.0114.0114.010.21%
Aug 13, 202413.9813.9813.9813.9813.982.57%
Aug 12, 202413.6313.6313.6313.6313.630.37%
Aug 9, 202413.5813.5813.5813.5813.580.67%
Aug 8, 202413.4913.4913.4913.4913.494.41%
Aug 7, 202412.9212.9212.9212.9212.92-1.22%
Aug 6, 202413.0813.0813.0813.0813.081.87%
Aug 5, 202412.8412.8412.8412.8412.84-2.73%
Aug 2, 202413.2013.2013.2013.2013.20-3.01%
Aug 1, 202413.6113.6113.6113.6113.61-2.79%