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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 23, 2025	109.29	109.29	109.29	109.29	109.29
October 22, 2025	107.88	107.88	107.88	107.88	107.88
October 21, 2025	109.02	109.02	109.02	109.02	109.02
October 20, 2025	109.78	109.78	109.78	109.78	109.78
October 17, 2025	109.45	109.45	109.45	109.45	109.45
October 16, 2025	110.06	110.06	110.06	110.06	110.06
October 15, 2025	110.53	110.53	110.53	110.53	110.53
October 14, 2025	110.04	110.04	110.04	110.04	110.04
October 13, 2025	112.12	112.12	112.12	112.12	112.12
October 10, 2025	109.19	109.19	109.19	109.19	109.19
October 09, 2025	113.3	113.3	113.3	113.3	113.3
October 08, 2025	112.64	112.64	112.64	112.64	112.64
October 07, 2025	111.02	111.02	111.02	111.02	111.02
October 06, 2025	111.83	111.83	111.83	111.83	111.83
October 03, 2025	112.2	112.2	112.2	112.2	112.2
October 02, 2025	112.55	112.55	112.55	112.55	112.55
October 01, 2025	111.61	111.61	111.61	111.61	111.61
September 30, 2025	111.06	111.06	111.06	111.06	111.06
September 29, 2025	110.61	110.61	110.61	110.61	110.61
September 26, 2025	109.27	109.27	109.27	109.27	109.27
September 25, 2025	108.68	108.68	108.68	108.68	108.68
September 24, 2025	109.8	109.8	109.8	109.8	109.8
September 23, 2025	110.29	110.29	110.29	110.29	110.29
September 22, 2025	111.64	111.64	111.64	111.64	111.64
September 19, 2025	110.6	110.6	110.6	110.6	110.6
September 18, 2025	109.51	109.51	109.51	109.51	109.51
September 17, 2025	108.45	108.45	108.45	108.45	108.45
September 16, 2025	108.65	108.65	108.65	108.65	108.65
September 15, 2025	108.72	108.72	108.72	108.72	108.72
September 12, 2025	107.47	107.47	107.47	107.47	107.47
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

Alger Focus Equity Fund (ALAFX) NASDAQ