Alger Focus Equity Y (ALGYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 16 May 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 15 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 14 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 13 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 10 May 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 09 May 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 08 May 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 07 May 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 06 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 03 May 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 02 May 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 01 May 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 30 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 29 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 26 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 25 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 24 Apr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 23 Apr 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 22 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 19 Apr 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 18 Apr 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 17 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 16 Apr 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 15 Apr 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 12 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 11 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 10 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 09 Apr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 08 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 05 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 04 Apr 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 03 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 02 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 01 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 28 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 27 Mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 26 Mar 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 25 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 22 Mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 21 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 20 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 19 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 18 Mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 15 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 14 Mar 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 13 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 12 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 11 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 08 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 07 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 06 Mar 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 05 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 04 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 27 Feb 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 26 Feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 23 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 22 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 21 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 20 Feb 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 16 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 15 Feb 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 14 Feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 13 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 12 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 09 Feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 08 Feb 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 07 Feb 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 06 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 05 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 02 Feb 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 01 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 31 Jan 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 30 Jan 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 29 Jan 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 26 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 25 Jan 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 24 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 23 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 22 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 19 Jan 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 18 Jan 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 17 Jan 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 16 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 12 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 11 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 10 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 09 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 08 Jan 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 05 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 04 Jan 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 03 Jan 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 02 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 29 Dec 2023 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 28 Dec 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 27 Dec 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 26 Dec 2023 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.