Nasdaq - Delayed Quote USD

Alger Focus Equity A (ALAFX)

67.71 +0.13 (+0.19%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 26, 2024 67.71 67.71 67.71 67.71 67.71 -
Jun 25, 2024 67.58 67.58 67.58 67.58 67.58 -
Jun 24, 2024 66.45 66.45 66.45 66.45 66.45 -
Jun 21, 2024 67.43 67.43 67.43 67.43 67.43 -
Jun 20, 2024 67.66 67.66 67.66 67.66 67.66 -
Jun 18, 2024 68.41 68.41 68.41 68.41 68.41 -
Jun 17, 2024 67.94 67.94 67.94 67.94 67.94 -
Jun 14, 2024 67.48 67.48 67.48 67.48 67.48 -
Jun 13, 2024 67.22 67.22 67.22 67.22 67.22 -
Jun 12, 2024 66.84 66.84 66.84 66.84 66.84 -
Jun 11, 2024 65.90 65.90 65.90 65.90 65.90 -
Jun 10, 2024 65.68 65.68 65.68 65.68 65.68 -
Jun 7, 2024 65.16 65.16 65.16 65.16 65.16 -
Jun 6, 2024 65.29 65.29 65.29 65.29 65.29 -
Jun 5, 2024 65.51 65.51 65.51 65.51 65.51 -
Jun 4, 2024 63.89 63.89 63.89 63.89 63.89 -
Jun 3, 2024 63.83 63.83 63.83 63.83 63.83 -
May 31, 2024 63.52 63.52 63.52 63.52 63.52 -
May 30, 2024 63.52 63.52 63.52 63.52 63.52 -
May 29, 2024 64.41 64.41 64.41 64.41 64.41 -
May 28, 2024 64.64 64.64 64.64 64.64 64.64 -
May 24, 2024 64.17 64.17 64.17 64.17 64.17 -
May 23, 2024 63.34 63.34 63.34 63.34 63.34 -
May 22, 2024 63.16 63.16 63.16 63.16 63.16 -
May 21, 2024 63.40 63.40 63.40 63.40 63.40 -
May 20, 2024 63.33 63.33 63.33 63.33 63.33 -
May 17, 2024 62.78 62.78 62.78 62.78 62.78 -
May 16, 2024 62.96 62.96 62.96 62.96 62.96 -
May 15, 2024 63.27 63.27 63.27 63.27 63.27 -
May 14, 2024 62.12 62.12 62.12 62.12 62.12 -
May 13, 2024 61.74 61.74 61.74 61.74 61.74 -
May 10, 2024 61.90 61.90 61.90 61.90 61.90 -
May 9, 2024 61.59 61.59 61.59 61.59 61.59 -
May 8, 2024 61.29 61.29 61.29 61.29 61.29 -
May 7, 2024 61.30 61.30 61.30 61.30 61.30 -
May 6, 2024 61.41 61.41 61.41 61.41 61.41 -
May 3, 2024 60.36 60.36 60.36 60.36 60.36 -
May 2, 2024 59.19 59.19 59.19 59.19 59.19 -
May 1, 2024 58.32 58.32 58.32 58.32 58.32 -
Apr 30, 2024 58.35 58.35 58.35 58.35 58.35 -
Apr 29, 2024 59.36 59.36 59.36 59.36 59.36 -
Apr 26, 2024 59.45 59.45 59.45 59.45 59.45 -
Apr 25, 2024 58.18 58.18 58.18 58.18 58.18 -
Apr 24, 2024 58.54 58.54 58.54 58.54 58.54 -
Apr 23, 2024 58.71 58.71 58.71 58.71 58.71 -
Apr 22, 2024 57.50 57.50 57.50 57.50 57.50 -
Apr 19, 2024 56.80 56.80 56.80 56.80 56.80 -
Apr 18, 2024 58.49 58.49 58.49 58.49 58.49 -
Apr 17, 2024 58.99 58.99 58.99 58.99 58.99 -
Apr 16, 2024 59.68 59.68 59.68 59.68 59.68 -
Apr 15, 2024 59.54 59.54 59.54 59.54 59.54 -
Apr 12, 2024 61.70 61.70 61.70 61.70 61.70 -
Apr 11, 2024 61.70 61.70 61.70 61.70 61.70 -
Apr 10, 2024 60.75 60.75 60.75 60.75 60.75 -
Apr 9, 2024 60.96 60.96 60.96 60.96 60.96 -
Apr 8, 2024 61.00 61.00 61.00 61.00 61.00 -
Apr 5, 2024 61.21 61.21 61.21 61.21 61.21 -
Apr 4, 2024 60.08 60.08 60.08 60.08 60.08 -
Apr 3, 2024 60.94 60.94 60.94 60.94 60.94 -
Apr 2, 2024 60.63 60.63 60.63 60.63 60.63 -
Apr 1, 2024 61.00 61.00 61.00 61.00 61.00 -
Mar 28, 2024 60.73 60.73 60.73 60.73 60.73 -
Mar 27, 2024 60.89 60.89 60.89 60.89 60.89 -
Mar 26, 2024 60.91 60.91 60.91 60.91 60.91 -
Mar 25, 2024 61.19 61.19 61.19 61.19 61.19 -
Mar 22, 2024 61.37 61.37 61.37 61.37 61.37 -
Mar 21, 2024 61.11 61.11 61.11 61.11 61.11 -
Mar 20, 2024 60.74 60.74 60.74 60.74 60.74 -
Mar 19, 2024 60.09 60.09 60.09 60.09 60.09 -
Mar 18, 2024 59.76 59.76 59.76 59.76 59.76 -
Mar 15, 2024 59.26 59.26 59.26 59.26 59.26 -
Mar 14, 2024 59.98 59.98 59.98 59.98 59.98 -
Mar 13, 2024 60.11 60.11 60.11 60.11 60.11 -
Mar 12, 2024 60.46 60.46 60.46 60.46 60.46 -
Mar 11, 2024 59.13 59.13 59.13 59.13 59.13 -
Mar 8, 2024 59.81 59.81 59.81 59.81 59.81 -
Mar 7, 2024 60.81 60.81 60.81 60.81 60.81 -
Mar 6, 2024 59.73 59.73 59.73 59.73 59.73 -
Mar 5, 2024 59.33 59.33 59.33 59.33 59.33 -
Mar 4, 2024 60.34 60.34 60.34 60.34 60.34 -
Mar 1, 2024 60.32 60.32 60.32 60.32 60.32 -
Feb 29, 2024 59.39 59.39 59.39 59.39 59.39 -
Feb 28, 2024 58.56 58.56 58.56 58.56 58.56 -
Feb 27, 2024 58.87 58.87 58.87 58.87 58.87 -
Feb 26, 2024 58.78 58.78 58.78 58.78 58.78 -
Feb 23, 2024 58.75 58.75 58.75 58.75 58.75 -
Feb 22, 2024 59.00 59.00 59.00 59.00 59.00 -
Feb 21, 2024 56.89 56.89 56.89 56.89 56.89 -
Feb 20, 2024 57.13 57.13 57.13 57.13 57.13 -
Feb 16, 2024 57.86 57.86 57.86 57.86 57.86 -
Feb 15, 2024 58.30 58.30 58.30 58.30 58.30 -
Feb 14, 2024 58.33 58.33 58.33 58.33 58.33 -
Feb 13, 2024 57.39 57.39 57.39 57.39 57.39 -
Feb 12, 2024 58.15 58.15 58.15 58.15 58.15 -
Feb 9, 2024 58.50 58.50 58.50 58.50 58.50 -
Feb 8, 2024 57.97 57.97 57.97 57.97 57.97 -
Feb 7, 2024 57.94 57.94 57.94 57.94 57.94 -
Feb 6, 2024 57.15 57.15 57.15 57.15 57.15 -
Feb 5, 2024 57.34 57.34 57.34 57.34 57.34 -
Feb 2, 2024 57.32 57.32 57.32 57.32 57.32 -
Feb 1, 2024 55.72 55.72 55.72 55.72 55.72 -
Jan 31, 2024 54.82 54.82 54.82 54.82 54.82 -
Jan 30, 2024 55.83 55.83 55.83 55.83 55.83 -
Jan 29, 2024 56.11 56.11 56.11 56.11 56.11 -
Jan 26, 2024 55.44 55.44 55.44 55.44 55.44 -
Jan 25, 2024 55.46 55.46 55.46 55.46 55.46 -
Jan 24, 2024 55.25 55.25 55.25 55.25 55.25 -
Jan 23, 2024 54.90 54.90 54.90 54.90 54.90 -
Jan 22, 2024 54.71 54.71 54.71 54.71 54.71 -
Jan 19, 2024 54.65 54.65 54.65 54.65 54.65 -
Jan 18, 2024 53.82 53.82 53.82 53.82 53.82 -
Jan 17, 2024 53.03 53.03 53.03 53.03 53.03 -
Jan 16, 2024 53.10 53.10 53.10 53.10 53.10 -
Jan 12, 2024 52.97 52.97 52.97 52.97 52.97 -
Jan 11, 2024 52.88 52.88 52.88 52.88 52.88 -
Jan 10, 2024 52.72 52.72 52.72 52.72 52.72 -
Jan 9, 2024 52.22 52.22 52.22 52.22 52.22 -
Jan 8, 2024 52.04 52.04 52.04 52.04 52.04 -
Jan 5, 2024 50.81 50.81 50.81 50.81 50.81 -
Jan 4, 2024 50.62 50.62 50.62 50.62 50.62 -
Jan 3, 2024 50.73 50.73 50.73 50.73 50.73 -
Jan 2, 2024 51.23 51.23 51.23 51.23 51.23 -
Dec 29, 2023 52.09 52.09 52.09 52.09 52.09 -
Dec 28, 2023 52.27 52.27 52.27 52.27 52.27 -
Dec 27, 2023 52.21 52.21 52.21 52.21 52.21 -
Dec 26, 2023 52.10 52.10 52.10 52.10 52.10 -
Dec 22, 2023 51.90 51.90 51.90 51.90 51.90 -
Dec 21, 2023 51.86 51.86 51.86 51.86 51.86 -
Dec 20, 2023 51.22 51.22 51.22 51.22 51.22 -
Dec 19, 2023 51.97 51.97 51.97 51.97 51.97 -
Dec 18, 2023 51.69 51.69 51.69 51.69 51.69 -
Dec 15, 2023 51.29 51.29 51.29 51.29 51.29 -
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 51.10 51.10 51.10 51.10 51.10 -
Dec 13, 2023 51.42 51.42 51.42 51.42 51.37 -
Dec 12, 2023 50.90 50.90 50.90 50.90 50.85 -
Dec 11, 2023 50.33 50.33 50.33 50.33 50.28 -
Dec 8, 2023 50.38 50.38 50.38 50.38 50.33 -
Dec 7, 2023 50.06 50.06 50.06 50.06 50.01 -
Dec 6, 2023 49.40 49.40 49.40 49.40 49.35 -
Dec 5, 2023 49.79 49.79 49.79 49.79 49.74 -
Dec 4, 2023 49.65 49.65 49.65 49.65 49.60 -
Dec 1, 2023 50.23 50.23 50.23 50.23 50.18 -
Nov 30, 2023 50.14 50.14 50.14 50.14 50.09 -
Nov 29, 2023 50.16 50.16 50.16 50.16 50.11 -
Nov 28, 2023 50.21 50.21 50.21 50.21 50.16 -
Nov 27, 2023 50.22 50.22 50.22 50.22 50.17 -
Nov 24, 2023 50.18 50.18 50.18 50.18 50.13 -
Nov 22, 2023 50.26 50.26 50.26 50.26 50.21 -
Nov 21, 2023 49.97 49.97 49.97 49.97 49.92 -
Nov 20, 2023 50.22 50.22 50.22 50.22 50.17 -
Nov 17, 2023 49.65 49.65 49.65 49.65 49.60 -
Nov 16, 2023 49.62 49.62 49.62 49.62 49.57 -
Nov 15, 2023 49.43 49.43 49.43 49.43 49.38 -
Nov 14, 2023 49.59 49.59 49.59 49.59 49.54 -
Nov 13, 2023 48.58 48.58 48.58 48.58 48.53 -
Nov 10, 2023 48.55 48.55 48.55 48.55 48.50 -
Nov 9, 2023 47.61 47.61 47.61 47.61 47.56 -
Nov 8, 2023 47.79 47.79 47.79 47.79 47.74 -
Nov 7, 2023 47.63 47.63 47.63 47.63 47.58 -
Nov 6, 2023 47.11 47.11 47.11 47.11 47.06 -
Nov 3, 2023 46.93 46.93 46.93 46.93 46.88 -
Nov 2, 2023 46.21 46.21 46.21 46.21 46.17 -
Nov 1, 2023 45.52 45.52 45.52 45.52 45.48 -
Oct 31, 2023 44.69 44.69 44.69 44.69 44.65 -
Oct 30, 2023 44.42 44.42 44.42 44.42 44.38 -
Oct 27, 2023 43.78 43.78 43.78 43.78 43.74 -
Oct 26, 2023 43.57 43.57 43.57 43.57 43.53 -
Oct 25, 2023 44.56 44.56 44.56 44.56 44.52 -
Oct 24, 2023 45.48 45.48 45.48 45.48 45.44 -
Oct 23, 2023 45.12 45.12 45.12 45.12 45.08 -
Oct 20, 2023 44.84 44.84 44.84 44.84 44.80 -
Oct 19, 2023 45.51 45.51 45.51 45.51 45.47 -
Oct 18, 2023 45.76 45.76 45.76 45.76 45.72 -
Oct 17, 2023 46.61 46.61 46.61 46.61 46.56 -
Oct 16, 2023 46.73 46.73 46.73 46.73 46.68 -
Oct 13, 2023 46.15 46.15 46.15 46.15 46.11 -
Oct 12, 2023 46.74 46.74 46.74 46.74 46.69 -
Oct 11, 2023 47.08 47.08 47.08 47.08 47.03 -
Oct 10, 2023 46.86 46.86 46.86 46.86 46.81 -
Oct 9, 2023 46.51 46.51 46.51 46.51 46.46 -
Oct 6, 2023 46.37 46.37 46.37 46.37 46.32 -
Oct 5, 2023 45.50 45.50 45.50 45.50 45.46 -
Oct 4, 2023 45.43 45.43 45.43 45.43 45.39 -
Oct 3, 2023 44.86 44.86 44.86 44.86 44.82 -
Oct 2, 2023 45.73 45.73 45.73 45.73 45.69 -
Sep 29, 2023 45.31 45.31 45.31 45.31 45.27 -
Sep 28, 2023 45.37 45.37 45.37 45.37 45.33 -
Sep 27, 2023 45.06 45.06 45.06 45.06 45.02 -
Sep 26, 2023 44.93 44.93 44.93 44.93 44.89 -
Sep 25, 2023 45.56 45.56 45.56 45.56 45.52 -
Sep 22, 2023 45.34 45.34 45.34 45.34 45.30 -
Sep 21, 2023 45.41 45.41 45.41 45.41 45.37 -
Sep 20, 2023 46.29 46.29 46.29 46.29 46.24 -
Sep 19, 2023 46.97 46.97 46.97 46.97 46.92 -
Sep 18, 2023 47.20 47.20 47.20 47.20 47.15 -
Sep 15, 2023 47.16 47.16 47.16 47.16 47.11 -
Sep 14, 2023 47.93 47.93 47.93 47.93 47.88 -
Sep 13, 2023 47.75 47.75 47.75 47.75 47.70 -
Sep 12, 2023 47.53 47.53 47.53 47.53 47.48 -
Sep 11, 2023 48.02 48.02 48.02 48.02 47.97 -
Sep 8, 2023 47.59 47.59 47.59 47.59 47.54 -
Sep 7, 2023 47.67 47.67 47.67 47.67 47.62 -
Sep 6, 2023 47.93 47.93 47.93 47.93 47.88 -
Sep 5, 2023 48.36 48.36 48.36 48.36 48.31 -
Sep 1, 2023 48.50 48.50 48.50 48.50 48.45 -
Aug 31, 2023 48.23 48.23 48.23 48.23 48.18 -
Aug 30, 2023 48.15 48.15 48.15 48.15 48.10 -
Aug 29, 2023 47.83 47.83 47.83 47.83 47.78 -
Aug 28, 2023 46.96 46.96 46.96 46.96 46.91 -
Aug 25, 2023 46.63 46.63 46.63 46.63 46.58 -
Aug 24, 2023 46.38 46.38 46.38 46.38 46.33 -
Aug 23, 2023 47.28 47.28 47.28 47.28 47.23 -
Aug 22, 2023 46.56 46.56 46.56 46.56 46.51 -
Aug 21, 2023 46.67 46.67 46.67 46.67 46.62 -
Aug 18, 2023 45.94 45.94 45.94 45.94 45.90 -
Aug 17, 2023 45.92 45.92 45.92 45.92 45.88 -
Aug 16, 2023 46.47 46.47 46.47 46.47 46.42 -
Aug 15, 2023 46.91 46.91 46.91 46.91 46.86 -
Aug 14, 2023 47.38 47.38 47.38 47.38 47.33 -
Aug 11, 2023 46.84 46.84 46.84 46.84 46.79 -
Aug 10, 2023 47.14 47.14 47.14 47.14 47.09 -
Aug 9, 2023 47.01 47.01 47.01 47.01 46.96 -
Aug 8, 2023 47.72 47.72 47.72 47.72 47.67 -
Aug 7, 2023 48.21 48.21 48.21 48.21 48.16 -
Aug 4, 2023 47.95 47.95 47.95 47.95 47.90 -
Aug 3, 2023 47.84 47.84 47.84 47.84 47.79 -
Aug 2, 2023 47.75 47.75 47.75 47.75 47.70 -
Aug 1, 2023 48.90 48.90 48.90 48.90 48.85 -
Jul 31, 2023 48.97 48.97 48.97 48.97 48.92 -
Jul 28, 2023 48.80 48.80 48.80 48.80 48.75 -
Jul 27, 2023 47.93 47.93 47.93 47.93 47.88 -
Jul 26, 2023 48.32 48.32 48.32 48.32 48.27 -
Jul 25, 2023 48.55 48.55 48.55 48.55 48.50 -
Jul 24, 2023 48.24 48.24 48.24 48.24 48.19 -
Jul 21, 2023 48.23 48.23 48.23 48.23 48.18 -
Jul 20, 2023 48.39 48.39 48.39 48.39 48.34 -
Jul 19, 2023 49.32 49.32 49.32 49.32 49.27 -
Jul 18, 2023 49.44 49.44 49.44 49.44 49.39 -
Jul 17, 2023 48.93 48.93 48.93 48.93 48.88 -
Jul 14, 2023 48.61 48.61 48.61 48.61 48.56 -
Jul 13, 2023 48.64 48.64 48.64 48.64 48.59 -
Jul 12, 2023 47.84 47.84 47.84 47.84 47.79 -
Jul 11, 2023 47.17 47.17 47.17 47.17 47.12 -
Jul 10, 2023 46.82 46.82 46.82 46.82 46.77 -
Jul 7, 2023 46.79 46.79 46.79 46.79 46.74 -
Jul 6, 2023 46.72 46.72 46.72 46.72 46.67 -
Jul 5, 2023 47.22 47.22 47.22 47.22 47.17 -
Jul 3, 2023 47.27 47.27 47.27 47.27 47.22 -
Jun 30, 2023 47.35 47.35 47.35 47.35 47.30 -
Jun 29, 2023 46.61 46.61 46.61 46.61 46.56 -
Jun 28, 2023 46.69 46.69 46.69 46.69 46.64 -
Jun 27, 2023 46.49 46.49 46.49 46.49 46.44 -

Related Tickers