Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.14 +57.46 (+1.10%) Dow
39,879.39 +321.28 (+0.81%) Nasdaq
16,736.90 +225.72 (+1.37%) Bitcoin USD
66,158.91 +4,588.44 (+7.45%) CMC Crypto 200
1,390.17 +122.22 (+9.64%)
Alger Mid Cap Growth Institutional R (AGIRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 13 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 09 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 08 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 07 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 06 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 03 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 02 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 30 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 29 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 26 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 25 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 24 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 22 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 19 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 18 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 17 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 16 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 12 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 11 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 09 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 08 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 05 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 04 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 03 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 02 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 01 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 27 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 25 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 22 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 Mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 18 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 15 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 14 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 12 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 11 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 08 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 07 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 06 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 05 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 04 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 01 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 29 Feb 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 28 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 27 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 26 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 23 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 21 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 20 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 16 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 14 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 12 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 09 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 07 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 05 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 01 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 31 Jan 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 30 Jan 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 26 Jan 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 25 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 24 Jan 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 23 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 22 Jan 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 18 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 12 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 11 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 10 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 08 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 05 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 04 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 03 Jan 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 02 Jan 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 29 Dec 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 28 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 27 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 26 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 22 Dec 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| *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.