Alger Capital Appreciation Instl Z-2 (ACIZX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Apr 25, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Apr 24, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 23, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| Apr 22, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Apr 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 18, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 17, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Apr 16, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Apr 15, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Apr 12, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Apr 11, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| Apr 10, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Apr 09, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Apr 08, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Apr 05, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Apr 04, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Apr 03, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 01, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Mar 28, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Mar 27, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Mar 26, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Mar 25, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Mar 22, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Mar 21, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Mar 20, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Mar 19, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Mar 18, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Mar 15, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Mar 14, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Mar 13, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 12, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Mar 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Mar 08, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Mar 07, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 06, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Mar 05, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Mar 04, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Mar 01, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Feb 29, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| Feb 28, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Feb 27, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Feb 26, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 23, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Feb 22, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Feb 21, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Feb 20, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Feb 16, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Feb 15, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Feb 14, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Feb 13, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Feb 12, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Feb 09, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Feb 08, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Feb 07, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Feb 06, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 05, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 02, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 01, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Jan 31, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 30, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 29, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Jan 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Jan 25, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Jan 24, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jan 23, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jan 22, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 19, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Jan 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 17, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Jan 16, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Jan 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 11, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jan 10, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jan 09, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| Jan 08, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Jan 05, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Jan 04, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Jan 03, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Jan 02, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Dec 29, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Dec 28, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 27, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Dec 26, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Dec 22, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Dec 21, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Dec 20, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Dec 19, 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Dec 18, 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Dec 15, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Dec 14, 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| Dec 14, 2023 | 0 Dividend | |||||
| Dec 14, 2023 | 2.68 Capital Gain | |||||
| Dec 13, 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 33.93 | - |
| Dec 12, 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 33.57 | - |
| Dec 11, 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 33.23 | - |
| Dec 08, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 33.24 | - |
| Dec 07, 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 33.02 | - |
| Dec 06, 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 32.59 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.