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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	104.13	104.13	104.13	104.13	104.13
February 19, 2026	103.9	103.9	103.9	103.9	103.9
February 18, 2026	103.77	103.77	103.77	103.77	103.77
February 17, 2026	102.59	102.59	102.59	102.59	102.59
February 13, 2026	102.44	102.44	102.44	102.44	102.44
February 12, 2026	102.15	102.15	102.15	102.15	102.15
February 11, 2026	104.53	104.53	104.53	104.53	104.53
February 10, 2026	104.76	104.76	104.76	104.76	104.76
February 09, 2026	104.92	104.92	104.92	104.92	104.92
February 06, 2026	102.82	102.82	102.82	102.82	102.82
February 05, 2026	99.53	99.53	99.53	99.53	99.53
February 04, 2026	101.84	101.84	101.84	101.84	101.84
February 03, 2026	104.81	104.81	104.81	104.81	104.81
February 02, 2026	106.12	106.12	106.12	106.12	106.12
January 30, 2026	105.8	105.8	105.8	105.8	105.8
January 29, 2026	108.3	108.3	108.3	108.3	108.3
January 28, 2026	109.21	109.21	109.21	109.21	109.21
January 27, 2026	109.21	109.21	109.21	109.21	109.21
January 26, 2026	107.77	107.77	107.77	107.77	107.77
January 23, 2026	107.66	107.66	107.66	107.66	107.66
January 22, 2026	107.31	107.31	107.31	107.31	107.31
January 21, 2026	106.39	106.39	106.39	106.39	106.39
January 20, 2026	105.9	105.9	105.9	105.9	105.9
January 16, 2026	109.61	109.61	109.61	109.61	109.61
January 15, 2026	109.61	109.61	109.61	109.61	109.61
January 14, 2026	108.5	108.5	108.5	108.5	108.5
January 13, 2026	110.47	110.47	110.47	110.47	110.47
January 12, 2026	110.51	110.51	110.51	110.51	110.51
January 09, 2026	109.72	109.72	109.72	109.72	109.72
January 08, 2026	108.39	108.39	108.39	108.39	108.39
January 07, 2026	109.58	109.58	109.58	109.58	109.58
January 06, 2026	110.27	110.27	110.27	110.27	110.27
January 05, 2026	109.21	109.21	109.21	109.21	109.21
January 02, 2026	107.85	107.85	107.85	107.85	107.85
December 31, 2025	107.34	107.34	107.34	107.34	107.34
December 30, 2025	108.44	108.44	108.44	108.44	108.44
December 29, 2025	108.72	108.72	108.72	108.72	108.72
December 26, 2025	109.5	109.5	109.5	109.5	109.5
December 24, 2025	109.7	109.7	109.7	109.7	109.7
December 23, 2025	109.4	109.4	109.4	109.4	109.4
December 22, 2025	108.74	108.74	108.74	108.74	108.74
December 19, 2025	107.67	107.67	107.67	107.67	107.67
December 18, 2025	105.64	105.64	105.64	105.64	105.64
December 17, 2025	103.33	103.33	103.33	103.33	103.33
December 16, 2025	114.35	114.35	114.35	114.35	114.35
December 15, 2025	113.6	113.6	113.6	113.6	113.6
December 12, 2025	114.66	114.66	114.66	114.66	114.66
December 11, 2025	118.11	118.11	118.11	118.11	118.11
December 10, 2025	117.97	117.97	117.97	117.97	117.97
December 09, 2025	117.61	117.61	117.61	117.61	117.61
December 08, 2025	117.53	117.53	117.53	117.53	117.53
December 05, 2025	117.13	117.13	117.13	117.13	117.13
December 04, 2025	115.89	115.89	115.89	115.89	115.89
December 03, 2025	115.89	115.89	115.89	115.89	115.89
December 02, 2025	116.08	116.08	116.08	116.08	116.08
December 01, 2025	115.79	115.79	115.79	115.79	115.79
November 28, 2025	116.07	116.07	116.07	116.07	116.07
November 26, 2025	115.12	115.12	115.12	115.12	115.12
November 25, 2025	113.49	113.49	113.49	113.49	113.49
November 24, 2025	112.97	112.97	112.97	112.97	112.97

Alger Focus Equity Fund (ALZFX) NASDAQ