Skip to main content
Alger 35 Fund Class Z (ATVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.30
+0.01 (0.07%)
Sep 30, 2024, 9:30 AM EDT

ATVPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jul 31, 202414.0014.0014.0014.0014.003.93%
Jul 30, 202413.4713.4713.4713.4713.47-2.18%
Jul 29, 202413.7713.7713.7713.7713.77-0.22%
Jul 26, 202413.8013.8013.8013.8013.800.95%
Jul 25, 202413.6713.6713.6713.6713.67-1.51%
Jul 24, 202413.8813.8813.8813.8813.88-3.88%
Jul 23, 202414.4414.4414.4414.4414.440.63%
Jul 22, 202414.3514.3514.3514.3514.351.56%
Jul 19, 202414.1314.1314.1314.1314.13-0.56%
Jul 18, 202414.2114.2114.2114.2114.21-1.04%
Jul 17, 202414.3614.3614.3614.3614.36-4.01%
Jul 16, 202414.9614.9614.9614.9614.96-0.33%
Jul 15, 202415.0115.0115.0115.0115.01-0.07%
Jul 12, 202415.0215.0215.0215.0215.020.47%
Jul 11, 202414.9514.9514.9514.9514.95-2.10%
Jul 10, 202415.2715.2715.2715.2715.271.13%
Jul 9, 202415.1015.1015.1015.1015.10-0.07%
Jul 8, 202415.1115.1115.1115.1115.110.20%
Jul 5, 202415.0815.0815.0815.0815.080.67%
Jul 3, 202414.9814.9814.9814.9814.981.22%
Jul 2, 202414.8014.8014.8014.8014.800.48%
Jul 1, 202414.7314.7314.7314.7314.730.48%
Jun 28, 202414.6614.6614.6614.6614.66-0.95%
Jun 27, 202414.8014.8014.8014.8014.800.07%
Jun 26, 202414.7914.7914.7914.7914.790.27%
Jun 25, 202414.7514.7514.7514.7514.751.86%
Jun 24, 202414.4814.4814.4814.4814.48-1.50%
Jun 21, 202414.7014.7014.7014.7014.70-0.68%
Jun 20, 202414.8014.8014.8014.8014.80-1.33%
Jun 18, 202415.0015.0015.0015.0015.000.47%
Jun 17, 202414.9314.9314.9314.9314.930.34%
Jun 14, 202414.8814.8814.8814.8814.88-0.40%
Jun 13, 202414.9414.9414.9414.9414.940.07%
Jun 12, 202414.9314.9314.9314.9314.931.77%
Jun 11, 202414.6714.6714.6714.6714.670.41%
Jun 10, 202414.6114.6114.6114.6114.611.11%
Jun 7, 202414.4514.4514.4514.4514.45-0.41%
Jun 6, 202414.5114.5114.5114.5114.51-0.41%
Jun 5, 202414.5714.5714.5714.5714.572.82%
Jun 4, 202414.1714.1714.1714.1714.17-0.28%
Jun 3, 202414.2114.2114.2114.2114.210.57%
May 31, 202414.1314.1314.1314.1314.13-0.49%
May 30, 202414.2014.2014.2014.2014.20-1.39%
May 29, 202414.4014.4014.4014.4014.40-0.48%
May 28, 202414.4714.4714.4714.4714.471.05%
May 24, 202414.3214.3214.3214.3214.321.56%
May 23, 202414.1014.1014.1014.1014.100.07%
May 22, 202414.0914.0914.0914.0914.09-0.63%
May 21, 202414.1814.1814.1814.1814.18-0.28%
May 20, 202414.2214.2214.2214.2214.220.85%
May 17, 202414.1014.1014.1014.1014.10-0.28%
May 16, 202414.1414.1414.1414.1414.14-0.70%
May 15, 202414.2414.2414.2414.2414.242.08%
May 14, 202413.9513.9513.9513.9513.951.16%
May 13, 202413.7913.7913.7913.7913.79-0.36%
May 10, 202413.8413.8413.8413.8413.840.07%
May 9, 202413.8313.8313.8313.8313.830.80%