Alger Capital Appreciation Instl I (ALARX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:26PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Apr 29, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Apr 26, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Apr 25, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Apr 24, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 23, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Apr 22, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 19, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Apr 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 16, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Apr 15, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Apr 12, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Apr 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Apr 10, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Apr 09, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| Apr 08, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Apr 05, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Apr 04, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 03, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Apr 02, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| Apr 01, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Mar 28, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 27, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Mar 26, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Mar 25, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Mar 22, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Mar 21, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Mar 20, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Mar 19, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| Mar 18, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Mar 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Mar 14, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Mar 13, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 12, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Mar 11, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Mar 08, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Mar 07, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 06, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 05, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Mar 04, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Mar 01, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Feb 29, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Feb 28, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Feb 27, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Feb 26, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| Feb 23, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Feb 22, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Feb 21, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Feb 20, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Feb 16, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 14, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Feb 13, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 12, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 09, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Feb 08, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Feb 07, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 06, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Feb 05, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Feb 02, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Feb 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Jan 31, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Jan 30, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Jan 29, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Jan 26, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jan 25, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jan 24, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Jan 23, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| Jan 22, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| Jan 19, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| Jan 18, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Jan 17, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Jan 16, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Jan 12, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Jan 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Jan 10, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| Jan 09, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Jan 08, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Jan 05, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Jan 04, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Jan 03, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| Jan 02, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Dec 29, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Dec 28, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Dec 27, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| Dec 26, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Dec 22, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Dec 21, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Dec 20, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| Dec 19, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| Dec 18, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Dec 15, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Dec 14, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Dec 14, 2023 | 0 Dividend | |||||
| Dec 14, 2023 | 2.68 Capital Gain | |||||
| Dec 13, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 32.71 | - |
| Dec 12, 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 32.37 | - |
| Dec 11, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 32.04 | - |
| *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.