Singapore markets close in 2 hours 6 minutes
Straits Times Index
3,189.94 +35.25 (+1.12%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,424.92 +173.08 (+1.06%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
60,987.90 -2,902.25 (-4.54%) CMC Crypto 200
885.54 0.00 (0.00%)
Alger Capital Appreciation Instl R (ACARX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 16 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 15 Apr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 12 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 11 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 10 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 09 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 08 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 05 Apr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 04 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 03 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 02 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 01 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 28 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 27 Mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 26 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 25 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 22 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 21 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 20 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 19 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 18 Mar 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 15 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 14 Mar 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 13 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 11 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 08 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 07 Mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 06 Mar 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 05 Mar 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 04 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 01 Mar 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 29 Feb 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 28 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 27 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 26 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 23 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 22 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 21 Feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 20 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 16 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 15 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 14 Feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 13 Feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 12 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 09 Feb 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 08 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 07 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 06 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 02 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 01 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 31 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 30 Jan 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 29 Jan 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 26 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 25 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 24 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 23 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 22 Jan 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 19 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 18 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 17 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 16 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 12 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 11 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 10 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 09 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 Jan 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 05 Jan 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 04 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 02 Jan 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 29 Dec 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 28 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 27 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 Dec 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 Dec 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 Dec 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 20 Dec 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 19 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 18 Dec 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 14 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 14 Dec 2023 | 0 Dividend | |||||
| 14 Dec 2023 | 2.68 Capital gain | |||||
| 13 Dec 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 25.08 | - |
| 12 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 24.82 | - |
| 11 Dec 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 24.57 | - |
| 08 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 24.57 | - |
| 07 Dec 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 24.41 | - |
| 06 Dec 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.09 | - |
| 05 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 24.30 | - |
| 04 Dec 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 24.22 | - |
| 01 Dec 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 24.51 | - |
| 30 Nov 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 24.47 | - |
| 29 Nov 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 24.50 | - |
| 28 Nov 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 24.54 | - |
| 27 Nov 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 24.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.