ALGZX Fund Historical Price Quotes NMFQS:ALGZX
Large Growth | Alger
$20.65
↑
$0.22 (1.08%)
Last Updated: Mar 20, 2026
ALGZX Historical Data
You're viewing historical data for Alger Responsible Investing Fund Class Z (ALGZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2025-12-24 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2025-12-23 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2025-12-22 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2025-12-19 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2025-12-18 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2025-12-17 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-12-16 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2025-12-15 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2025-12-12 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2025-12-11 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2025-12-10 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2025-12-09 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2025-12-08 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2025-12-05 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2025-12-04 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2025-12-03 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2025-12-02 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2025-12-01 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2025-11-28 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2025-11-26 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2025-11-25 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2025-11-24 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2025-11-21 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2025-11-20 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2025-11-19 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2025-11-18 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-11-17 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2025-11-14 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2025-11-13 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2025-11-12 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2025-11-11 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-11-10 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2025-11-07 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2025-11-06 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2025-11-05 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2025-11-04 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2025-11-03 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-10-31 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2025-10-30 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2025-10-29 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2025-10-28 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2025-10-27 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2025-10-24 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2025-10-23 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2025-10-22 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2025-10-21 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2025-10-20 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2025-10-17 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2025-10-16 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2025-10-15 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |