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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	109.26	109.26	109.26	109.26	109.26
November 20, 2025	109.16	109.16	109.16	109.16	109.16
November 19, 2025	111.77	111.77	111.77	111.77	111.77
November 18, 2025	110.89	110.89	110.89	110.89	110.89
November 17, 2025	112.11	112.11	112.11	112.11	112.11
November 14, 2025	112.72	112.72	112.72	112.72	112.72
November 13, 2025	111.78	111.78	111.78	111.78	111.78
November 12, 2025	115.11	115.11	115.11	115.11	115.11
November 11, 2025	116.18	116.18	116.18	116.18	116.18
November 10, 2025	117.82	117.82	117.82	117.82	117.82
November 07, 2025	114.78	114.78	114.78	114.78	114.78
November 06, 2025	114.72	114.72	114.72	114.72	114.72
November 05, 2025	116.98	116.98	116.98	116.98	116.98
November 04, 2025	116.29	116.29	116.29	116.29	116.29
November 03, 2025	119.44	119.44	119.44	119.44	119.44
October 31, 2025	119.48	119.48	119.48	119.48	119.48
October 30, 2025	118.13	118.13	118.13	118.13	118.13
October 29, 2025	120.92	120.92	120.92	120.92	120.92
October 28, 2025	119.28	119.28	119.28	119.28	119.28
October 27, 2025	118.41	118.41	118.41	118.41	118.41
October 24, 2025	116.11	116.11	116.11	116.11	116.11
October 23, 2025	114.3	114.3	114.3	114.3	114.3
October 22, 2025	112.83	112.83	112.83	112.83	112.83
October 21, 2025	114.03	114.03	114.03	114.03	114.03
October 20, 2025	114.82	114.82	114.82	114.82	114.82
October 17, 2025	114.47	114.47	114.47	114.47	114.47
October 16, 2025	115.1	115.1	115.1	115.1	115.1
October 15, 2025	115.6	115.6	115.6	115.6	115.6
October 14, 2025	115.09	115.09	115.09	115.09	115.09
October 13, 2025	117.26	117.26	117.26	117.26	117.26
October 10, 2025	114.19	114.19	114.19	114.19	114.19
October 09, 2025	118.49	118.49	118.49	118.49	118.49
October 08, 2025	117.8	117.8	117.8	117.8	117.8
October 07, 2025	116.94	116.94	116.94	116.94	116.94
October 06, 2025	116.94	116.94	116.94	116.94	116.94
October 03, 2025	117.32	117.32	117.32	117.32	117.32
October 02, 2025	117.69	117.69	117.69	117.69	117.69
October 01, 2025	116.71	116.71	116.71	116.71	116.71
September 30, 2025	116.13	116.13	116.13	116.13	116.13
September 29, 2025	115.66	115.66	115.66	115.66	115.66
September 26, 2025	114.26	114.26	114.26	114.26	114.26
September 25, 2025	113.64	113.64	113.64	113.64	113.64
September 24, 2025	114.81	114.81	114.81	114.81	114.81
September 23, 2025	115.32	115.32	115.32	115.32	115.32
September 22, 2025	116.73	116.73	116.73	116.73	116.73
September 19, 2025	115.64	115.64	115.64	115.64	115.64
September 18, 2025	114.5	114.5	114.5	114.5	114.5
September 17, 2025	113.39	113.39	113.39	113.39	113.39
September 16, 2025	113.6	113.6	113.6	113.6	113.6
September 15, 2025	113.68	113.68	113.68	113.68	113.68
September 12, 2025	112.36	112.36	112.36	112.36	112.36
September 11, 2025	111.97	111.97	111.97	111.97	111.97

Alger Focus Equity Fund (ALZFX) NASDAQ