Alger Focus Equity C ALCFX
91.66 USD -1.34 (-1.44%)
Regular-session close
Day range unavailable
77.52 52-week range 107.87
- YTD
- +1.91%
- 1 year
- -3.62%
ALCFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | -0.96 | -1.02% |
| Nov 11, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | +2.01 | +2.19% |
| Nov 10, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | -1.13 | -1.21% |
| Nov 9, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | +2.89 | +3.20% |
| Nov 6, 2026 | 90.19 | 90.19 | 90.19 | 90.19 | +1.73 | +1.96% |
| Nov 5, 2026 | 88.46 | 88.46 | 88.46 | 88.46 | -6.04 | -6.39% |
| Nov 4, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | -0.37 | -0.39% |
| Nov 3, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | +1.88 | +2.02% |
| Nov 2, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | -1.90 | -2.00% |
| Oct 30, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | -3.92 | -3.97% |
| Oct 29, 2026 | 98.81 | 98.81 | 98.81 | 98.81 | -1.32 | -1.32% |
| Oct 28, 2026 | 100.13 | 100.13 | 100.13 | 100.13 | +0.83 | +0.84% |
| Oct 27, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | +1.83 | +1.88% |
| Oct 26, 2026 | 97.47 | 97.47 | 97.47 | 97.47 | +1.00 | +1.04% |
| Oct 23, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | -0.28 | -0.29% |
| Oct 22, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | -4.01 | -3.98% |
| Oct 21, 2026 | 100.76 | 100.76 | 100.76 | 100.76 | +1.23 | +1.24% |
| Oct 20, 2026 | 99.53 | 99.53 | 99.53 | 99.53 | +0.04 | +0.04% |
| Oct 19, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | +1.03 | +1.05% |
| Oct 16, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | -2.85 | -2.81% |
| Oct 15, 2026 | 101.31 | 101.31 | 101.31 | 101.31 | -0.03 | -0.03% |
| Oct 14, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | -3.17 | -3.03% |
| Oct 13, 2026 | 104.51 | 104.51 | 104.51 | 104.51 | -0.01 | -0.01% |
| Oct 12, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | -1.05 | -0.99% |
| Oct 9, 2026 | 105.57 | 105.57 | 105.57 | 105.57 | +0.85 | +0.81% |
| Oct 8, 2026 | 104.72 | 104.72 | 104.72 | 104.72 | -2.33 | -2.18% |
| Oct 7, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | -0.82 | -0.76% |
| Oct 6, 2026 | 107.87 | 107.87 | 107.87 | 107.87 | +0.57 | +0.53% |
| Oct 5, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | +1.30 | +1.23% |
| Oct 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | +0.82 | +0.78% |
| Oct 1, 2026 | 105.18 | 105.18 | 105.18 | 105.18 | +0.14 | +0.13% |
| Sep 30, 2026 | 105.04 | 105.04 | 105.04 | 105.04 | 0.00 | 0.00% |
| Sep 29, 2026 | 105.04 | 105.04 | 105.04 | 105.04 | +0.40 | +0.38% |
| Sep 28, 2026 | 104.64 | 104.64 | 104.64 | 104.64 | -1.22 | -1.15% |
| Sep 25, 2026 | 105.86 | 105.86 | 105.86 | 105.86 | +0.12 | +0.11% |
| Sep 24, 2026 | 105.74 | 105.74 | 105.74 | 105.74 | +0.27 | +0.26% |
| Sep 23, 2026 | 105.47 | 105.47 | 105.47 | 105.47 | -1.20 | -1.12% |
| Sep 22, 2026 | 106.67 | 106.67 | 106.67 | 106.67 | +0.87 | +0.82% |
| Sep 21, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | +2.64 | +2.56% |
| Sep 18, 2026 | 103.16 | 103.16 | 103.16 | 103.16 | +0.83 | +0.81% |
| Sep 17, 2026 | 102.33 | 102.33 | 102.33 | 102.33 | +2.13 | +2.13% |
| Sep 16, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | +0.40 | +0.40% |
| Sep 15, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | -1.04 | -1.03% |
| Sep 14, 2026 | 100.84 | 100.84 | 100.84 | 100.84 | -1.73 | -1.69% |
| Sep 11, 2026 | 102.57 | 102.57 | 102.57 | 102.57 | +0.48 | +0.47% |
| Sep 10, 2026 | 102.09 | 102.09 | 102.09 | 102.09 | -1.45 | -1.40% |
| Sep 9, 2026 | 103.54 | 103.54 | 103.54 | 103.54 | -0.59 | -0.57% |
| Sep 8, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | +0.53 | +0.51% |
| Sep 4, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | +0.74 | +0.72% |
| Sep 3, 2026 | 102.86 | 102.86 | 102.86 | 102.86 | +1.75 | +1.73% |
| Sep 2, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | +0.70 | +0.70% |
| Sep 1, 2026 | 100.41 | 100.41 | 100.41 | 100.41 | -1.26 | -1.24% |
| Aug 31, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | -0.27 | -0.26% |
| Aug 28, 2026 | 101.94 | 101.94 | 101.94 | 101.94 | -1.31 | -1.27% |
| Aug 27, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | +1.81 | +1.78% |
| Aug 26, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | -0.23 | -0.23% |
| Aug 25, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | +1.60 | +1.60% |
| Aug 24, 2026 | 100.07 | 100.07 | 100.07 | 100.07 | -1.58 | -1.55% |
| Aug 21, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | +0.32 | +0.32% |
| Aug 20, 2026 | 101.33 | 101.33 | 101.33 | 101.33 | -0.20 | -0.20% |
| Aug 19, 2026 | 101.53 | 101.53 | 101.53 | 101.53 | -0.59 | -0.58% |
| Aug 18, 2026 | 102.12 | 102.12 | 102.12 | 102.12 | -2.89 | -2.75% |
| Aug 17, 2026 | 105.01 | 105.01 | 105.01 | 105.01 | -0.22 | -0.21% |
| Aug 14, 2026 | 105.23 | 105.23 | 105.23 | 105.23 | +0.39 | +0.37% |
| Aug 13, 2026 | 104.84 | 104.84 | 104.84 | 104.84 | +0.76 | +0.73% |
65 days, newest first. Daily bars as drawn on the ALCFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.