Alger Focus Equity Fund - ALAFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 11, 2025	107.1	107.1	107.1	107.1	107.1
September 10, 2025	107.24	107.24	107.24	107.24	107.24
September 09, 2025	105.71	105.71	105.71	105.71	105.71
September 08, 2025	103.72	103.72	103.72	103.72	103.72
September 05, 2025	102.03	102.03	102.03	102.03	102.03
September 04, 2025	101.83	101.83	101.83	101.83	101.83
September 03, 2025	100.41	100.41	100.41	100.41	100.41
September 02, 2025	99.44	99.44	99.44	99.44	99.44
August 29, 2025	100.23	100.23	100.23	100.23	100.23
August 28, 2025	102.01	102.01	102.01	102.01	102.01
August 27, 2025	100.76	100.76	100.76	100.76	100.76
August 26, 2025	100.87	100.87	100.87	100.87	100.87
August 25, 2025	99.64	99.64	99.64	99.64	99.64
August 22, 2025	99.39	99.39	99.39	99.39	99.39
August 21, 2025	97.35	97.35	97.35	97.35	97.35
August 20, 2025	97.62	97.62	97.62	97.62	97.62
August 19, 2025	98.46	98.46	98.46	98.46	98.46
August 18, 2025	100.92	100.92	100.92	100.92	100.92
August 15, 2025	100.84	100.84	100.84	100.84	100.84
August 14, 2025	100.89	100.89	100.89	100.89	100.89
August 13, 2025	101.28	101.28	101.28	101.28	101.28
August 12, 2025	102.25	102.25	102.25	102.25	102.25
August 11, 2025	100.02	100.02	100.02	100.02	100.02
August 08, 2025	100.11	100.11	100.11	100.11	100.11
August 07, 2025	99.25	99.25	99.25	99.25	99.25
August 06, 2025	97.91	97.91	97.91	97.91	97.91
August 05, 2025	96.7	96.7	96.7	96.7	96.7
August 04, 2025	97.91	97.91	97.91	97.91	97.91
August 01, 2025	95.53	95.53	95.53	95.53	95.53
July 31, 2025	98.01	98.01	98.01	98.01	98.01
July 30, 2025	96.69	96.69	96.69	96.69	96.69
July 29, 2025	95.67	95.67	95.67	95.67	95.67
July 28, 2025	96.38	96.38	96.38	96.38	96.38
July 25, 2025	95.46	95.46	95.46	95.46	95.46
July 24, 2025	95	95	95	95	95
July 23, 2025	94.73	94.73	94.73	94.73	94.73
July 22, 2025	93.16	93.16	93.16	93.16	93.16
July 21, 2025	94.35	94.35	94.35	94.35	94.35
July 18, 2025	94.53	94.53	94.53	94.53	94.53
July 17, 2025	93.58	93.58	93.58	93.58	93.58
July 16, 2025	92.6	92.6	92.6	92.6	92.6
July 15, 2025	92.39	92.39	92.39	92.39	92.39
July 14, 2025	92.04	92.04	92.04	92.04	92.04
July 11, 2025	91.09	91.09	91.09	91.09	91.09
July 10, 2025	91.24	91.24	91.24	91.24	91.24
July 09, 2025	91.58	91.58	91.58	91.58	91.58
July 08, 2025	90.51	90.51	90.51	90.51	90.51
July 07, 2025	91.06	91.06	91.06	91.06	91.06
July 03, 2025	91.67	91.67	91.67	91.67	91.67
July 02, 2025	90.61	90.61	90.61	90.61	90.61
July 01, 2025	89.99	89.99	89.99	89.99	89.99
June 30, 2025	92.33	92.33	92.33	92.33	92.33
June 27, 2025	91.53	91.53	91.53	91.53	91.53
June 26, 2025	91.13	91.13	91.13	91.13	91.13
June 25, 2025	89.7	89.7	89.7	89.7	89.7
June 24, 2025	89.7	89.7	89.7	89.7	89.7
June 23, 2025	87.93	87.93	87.93	87.93	87.93
June 20, 2025	87.15	87.15	87.15	87.15	87.15
June 18, 2025	87.91	87.91	87.91	87.91	87.91
June 17, 2025	87.61	87.61	87.61	87.61	87.61

Alger Focus Equity Fund (ALAFX) NASDAQ