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

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	105.41	105.41	105.41	105.41	105.41
August 14, 2025	105.46	105.46	105.46	105.46	105.46
August 13, 2025	105.86	105.86	105.86	105.86	105.86
August 12, 2025	106.88	106.88	106.88	106.88	106.88
August 11, 2025	104.54	104.54	104.54	104.54	104.54
August 08, 2025	104.63	104.63	104.63	104.63	104.63
August 07, 2025	103.73	103.73	103.73	103.73	103.73
August 06, 2025	102.33	102.33	102.33	102.33	102.33
August 05, 2025	101.07	101.07	101.07	101.07	101.07
August 04, 2025	102.33	102.33	102.33	102.33	102.33
August 01, 2025	99.84	99.84	99.84	99.84	99.84
July 31, 2025	102.43	102.43	102.43	102.43	102.43
July 30, 2025	101.06	101.06	101.06	101.06	101.06
July 29, 2025	99.99	99.99	99.99	99.99	99.99
July 28, 2025	100.73	100.73	100.73	100.73	100.73
July 25, 2025	99.77	99.77	99.77	99.77	99.77
July 24, 2025	99.28	99.28	99.28	99.28	99.28
July 23, 2025	99	99	99	99	99
July 22, 2025	97.36	97.36	97.36	97.36	97.36
July 21, 2025	98.61	98.61	98.61	98.61	98.61
July 18, 2025	98.79	98.79	98.79	98.79	98.79
July 17, 2025	97.79	97.79	97.79	97.79	97.79
July 16, 2025	96.77	96.77	96.77	96.77	96.77
July 15, 2025	96.55	96.55	96.55	96.55	96.55
July 14, 2025	96.18	96.18	96.18	96.18	96.18
July 11, 2025	95.19	95.19	95.19	95.19	95.19
July 10, 2025	95.35	95.35	95.35	95.35	95.35
July 09, 2025	95.7	95.7	95.7	95.7	95.7
July 08, 2025	94.58	94.58	94.58	94.58	94.58
July 07, 2025	95.15	95.15	95.15	95.15	95.15
July 03, 2025	95.78	95.78	95.78	95.78	95.78
July 02, 2025	94.68	94.68	94.68	94.68	94.68
July 01, 2025	94.03	94.03	94.03	94.03	94.03
June 30, 2025	96.47	96.47	96.47	96.47	96.47
June 27, 2025	95.63	95.63	95.63	95.63	95.63
June 26, 2025	95.21	95.21	95.21	95.21	95.21
June 25, 2025	93.72	93.72	93.72	93.72	93.72
June 24, 2025	93.72	93.72	93.72	93.72	93.72
June 23, 2025	91.87	91.87	91.87	91.87	91.87
June 20, 2025	91.05	91.05	91.05	91.05	91.05
June 18, 2025	91.85	91.85	91.85	91.85	91.85
June 17, 2025	91.53	91.53	91.53	91.53	91.53
June 16, 2025	92.24	92.24	92.24	92.24	92.24
June 13, 2025	90.54	90.54	90.54	90.54	90.54
June 12, 2025	91.75	91.75	91.75	91.75	91.75
June 11, 2025	91.46	91.46	91.46	91.46	91.46
June 10, 2025	91.18	91.18	91.18	91.18	91.18
June 09, 2025	91.16	91.16	91.16	91.16	91.16
June 06, 2025	91.4	91.4	91.4	91.4	91.4
June 05, 2025	90.53	90.53	90.53	90.53	90.53
June 04, 2025	90.71	90.71	90.71	90.71	90.71
June 03, 2025	89.86	89.86	89.86	89.86	89.86
June 02, 2025	88.79	88.79	88.79	88.79	88.79
May 30, 2025	87.76	87.76	87.76	87.76	87.76
May 29, 2025	87.96	87.96	87.96	87.96	87.96
May 28, 2025	88.14	88.14	88.14	88.14	88.14
May 27, 2025	88.14	88.14	88.14	88.14	88.14
May 23, 2025	85.78	85.78	85.78	85.78	85.78
May 22, 2025	86.22	86.22	86.22	86.22	86.22
May 21, 2025	85.74	85.74	85.74	85.74	85.74

Alger Focus Equity Fund (ALZFX) NASDAQ