ALGYX Fund Historical Price Quotes NMFQS:ALGYX
Large Growth | Alger
$104.61
↑
$0.23 (0.22%)
Last Updated: Mar 20, 2026
ALGYX Historical Data
You're viewing historical data for Alger Focus Equity Fund Class Y (ALGYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $110.01 | $110.01 | $110.01 | $110.01 | 0 |
| 2025-12-24 | $110.20 | $110.20 | $110.20 | $110.20 | 0 |
| 2025-12-23 | $109.90 | $109.90 | $109.90 | $109.90 | 0 |
| 2025-12-22 | $109.24 | $109.24 | $109.24 | $109.24 | 0 |
| 2025-12-19 | $108.17 | $108.17 | $108.17 | $108.17 | 0 |
| 2025-12-18 | $106.13 | $106.13 | $106.13 | $106.13 | 0 |
| 2025-12-17 | $103.81 | $103.81 | $103.81 | $103.81 | 0 |
| 2025-12-16 | $114.84 | $114.84 | $114.84 | $114.84 | 0 |
| 2025-12-15 | $114.09 | $114.09 | $114.09 | $114.09 | 0 |
| 2025-12-12 | $115.15 | $115.15 | $115.15 | $115.15 | 0 |
| 2025-12-11 | $118.61 | $118.61 | $118.61 | $118.61 | 0 |
| 2025-12-10 | $118.47 | $118.47 | $118.47 | $118.47 | 0 |
| 2025-12-09 | $118.12 | $118.12 | $118.12 | $118.12 | 0 |
| 2025-12-08 | $118.03 | $118.03 | $118.03 | $118.03 | 0 |
| 2025-12-05 | $117.63 | $117.63 | $117.63 | $117.63 | 0 |
| 2025-12-04 | $117.42 | $117.42 | $117.42 | $117.42 | 0 |
| 2025-12-03 | $116.38 | $116.38 | $116.38 | $116.38 | 0 |
| 2025-12-02 | $116.58 | $116.58 | $116.58 | $116.58 | 0 |
| 2025-12-01 | $116.28 | $116.28 | $116.28 | $116.28 | 0 |
| 2025-11-28 | $116.56 | $116.56 | $116.56 | $116.56 | 0 |
| 2025-11-26 | $115.61 | $115.61 | $115.61 | $115.61 | 0 |
| 2025-11-25 | $113.97 | $113.97 | $113.97 | $113.97 | 0 |
| 2025-11-24 | $113.45 | $113.45 | $113.45 | $113.45 | 0 |
| 2025-11-21 | $109.73 | $109.73 | $109.73 | $109.73 | 0 |
| 2025-11-20 | $109.63 | $109.63 | $109.63 | $109.63 | 0 |
| 2025-11-19 | $112.25 | $112.25 | $112.25 | $112.25 | 0 |
| 2025-11-18 | $111.36 | $111.36 | $111.36 | $111.36 | 0 |
| 2025-11-17 | $112.58 | $112.58 | $112.58 | $112.58 | 0 |
| 2025-11-14 | $113.20 | $113.20 | $113.20 | $113.20 | 0 |
| 2025-11-13 | $112.26 | $112.26 | $112.26 | $112.26 | 0 |
| 2025-11-12 | $115.60 | $115.60 | $115.60 | $115.60 | 0 |
| 2025-11-11 | $116.67 | $116.67 | $116.67 | $116.67 | 0 |
| 2025-11-10 | $118.32 | $118.32 | $118.32 | $118.32 | 0 |
| 2025-11-07 | $115.27 | $115.27 | $115.27 | $115.27 | 0 |
| 2025-11-06 | $115.21 | $115.21 | $115.21 | $115.21 | 0 |
| 2025-11-05 | $117.48 | $117.48 | $117.48 | $117.48 | 0 |
| 2025-11-04 | $116.78 | $116.78 | $116.78 | $116.78 | 0 |
| 2025-11-03 | $119.95 | $119.95 | $119.95 | $119.95 | 0 |
| 2025-10-31 | $119.99 | $119.99 | $119.99 | $119.99 | 0 |
| 2025-10-30 | $118.63 | $118.63 | $118.63 | $118.63 | 0 |
| 2025-10-29 | $121.43 | $121.43 | $121.43 | $121.43 | 0 |
| 2025-10-28 | $119.78 | $119.78 | $119.78 | $119.78 | 0 |
| 2025-10-27 | $118.91 | $118.91 | $118.91 | $118.91 | 0 |
| 2025-10-24 | $116.60 | $116.60 | $116.60 | $116.60 | 0 |
| 2025-10-23 | $114.78 | $114.78 | $114.78 | $114.78 | 0 |
| 2025-10-22 | $113.31 | $113.31 | $113.31 | $113.31 | 0 |
| 2025-10-21 | $114.51 | $114.51 | $114.51 | $114.51 | 0 |
| 2025-10-20 | $115.30 | $115.30 | $115.30 | $115.30 | 0 |
| 2025-10-17 | $114.94 | $114.94 | $114.94 | $114.94 | 0 |
| 2025-10-16 | $115.58 | $115.58 | $115.58 | $115.58 | 0 |
| 2025-10-15 | $116.08 | $116.08 | $116.08 | $116.08 | 0 |