Alger Growth & Income Z (AGIZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 02 July 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 01 July 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 28 June 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 27 June 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 26 June 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 25 June 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 24 June 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 21 June 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 20 June 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 18 June 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 17 June 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 14 June 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 13 June 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 12 June 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 11 June 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 10 June 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 07 June 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 06 June 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| 06 June 2024 | 0.235 Dividend | |||||
| 05 June 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.25 | - |
| 04 June 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.49 | - |
| 03 June 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.40 | - |
| 31 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.19 | - |
| 30 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.19 | - |
| 29 May 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.45 | - |
| 28 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.01 | - |
| 24 May 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.13 | - |
| 23 May 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.66 | - |
| 22 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.33 | - |
| 21 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.58 | - |
| 20 May 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.38 | - |
| 17 May 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.36 | - |
| 16 May 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.21 | - |
| 15 May 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.43 | - |
| 14 May 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.49 | - |
| 13 May 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.00 | - |
| 10 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.02 | - |
| 09 May 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.84 | - |
| 08 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.41 | - |
| 07 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.27 | - |
| 06 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.11 | - |
| 03 May 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.50 | - |
| 02 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.68 | - |
| 01 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.09 | - |
| 30 Apr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.23 | - |
| 29 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.25 | - |
| 26 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.21 | - |
| 25 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.37 | - |
| 24 Apr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.69 | - |
| 23 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.57 | - |
| 22 Apr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.90 | - |
| 19 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.38 | - |
| 18 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.66 | - |
| 17 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 66.85 | - |
| 16 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.12 | - |
| 15 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.20 | - |
| 12 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.75 | - |
| 11 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.75 | - |
| 10 Apr 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.29 | - |
| 09 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 68.93 | - |
| 08 Apr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 68.78 | - |
| 05 Apr 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.74 | - |
| 04 Apr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.10 | - |
| 03 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.87 | - |
| 02 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.72 | - |
| 01 Apr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.16 | - |
| 28 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.14 | - |
| 27 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.07 | - |
| 26 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.45 | - |
| 25 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.63 | - |
| 22 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.94 | - |
| 21 Mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.11 | - |
| 20 Mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.74 | - |
| 19 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.08 | - |
| 18 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.77 | - |
| 15 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.36 | - |
| 14 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.93 | - |
| 13 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.80 | - |
| 12 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.85 | - |
| 11 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.30 | - |
| 08 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.28 | - |
| 07 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.64 | - |
| 07 Mar 2024 | 0.173 Dividend | |||||
| 06 Mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.04 | - |
| 05 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.84 | - |
| 04 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.65 | - |
| 01 Mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.79 | - |
| 29 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.11 | - |
| 28 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.81 | - |
| 27 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.95 | - |
| 26 Feb 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.99 | - |
| 23 Feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.31 | - |
| 22 Feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.33 | - |
| 21 Feb 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.32 | - |
| 20 Feb 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.06 | - |
| 16 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.24 | - |
| 15 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.50 | - |
| 14 Feb 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.20 | - |
| 13 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.72 | - |
| *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.