Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,473.95 +277.76 (+0.45%) CMC Crypto 200
1,275.34 -8.45 (-0.66%)
Alger Capital Appreciation Instl I (ALARX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 24 Jun 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 21 Jun 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 20 Jun 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 18 Jun 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 17 Jun 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 14 Jun 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 13 Jun 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 12 Jun 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 11 Jun 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 10 Jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 07 Jun 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 06 Jun 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 05 Jun 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 04 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 03 Jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 31 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 30 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 28 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 24 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 23 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 22 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 21 May 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 20 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 17 May 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 16 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 15 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 14 May 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 13 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 10 May 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 May 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 07 May 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 06 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 03 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 02 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 01 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 30 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 26 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 24 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 23 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 22 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 19 Apr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 18 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 17 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 16 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 15 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 12 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 11 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 10 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 09 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 08 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 05 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 04 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 03 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 02 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 01 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 28 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 26 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 Mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 22 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 21 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Mar 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 18 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 15 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 14 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 13 Mar 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 12 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 11 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 08 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 07 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 06 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 05 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 04 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 29 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 28 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 27 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 26 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 23 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 21 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 20 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 16 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 15 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 14 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 13 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 12 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 09 Feb 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 08 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 07 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 05 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 02 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 01 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| *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.