Advertisement
Advertisement
Alger Capital Appreciation Fund (ACAAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Feb 03, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Feb 02, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Feb 01, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Jan 31, 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Jan 30, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Jan 27, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Jan 26, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jan 25, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jan 24, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Jan 23, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Jan 20, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 19, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jan 18, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Jan 17, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Jan 13, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Jan 12, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Jan 11, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Jan 10, 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jan 09, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| Jan 06, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| Jan 05, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Jan 04, 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Jan 03, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Dec 30, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| Dec 29, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 28, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Dec 27, 2022 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| Dec 23, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Dec 22, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 21, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Dec 20, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| Dec 19, 2022 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Dec 16, 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Dec 15, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec 14, 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Dec 13, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Dec 12, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Dec 09, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Dec 08, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Dec 07, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Dec 06, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Dec 05, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Dec 02, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Dec 01, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Nov 30, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Nov 29, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Nov 28, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| Nov 25, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Nov 23, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Nov 22, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Nov 21, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Nov 18, 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Nov 17, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Nov 16, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| Nov 15, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Nov 14, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Nov 11, 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| Nov 10, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Nov 09, 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| Nov 08, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Nov 07, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Nov 04, 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Nov 03, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Nov 02, 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Nov 01, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Oct 31, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Oct 28, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Oct 27, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Oct 26, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Oct 25, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 24, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Oct 21, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Oct 20, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Oct 19, 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Oct 18, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Oct 17, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 14, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Oct 13, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Oct 12, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Oct 11, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Oct 10, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| Oct 07, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Oct 06, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Oct 05, 2022 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Oct 04, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| Oct 03, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Sep 30, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 29, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Sep 28, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Sep 27, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Sep 26, 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Sep 23, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Sep 22, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Sep 21, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Sep 20, 2022 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Sep 19, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Sep 16, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| Sep 15, 2022 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
