Nasdaq - Delayed Quote
USD
Alger Growth & Income A (ALBAX)
103.52
-1.63
(-1.55%)
As of 8:10:08 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.52
103.52
103.52
103.52
103.52
-
Oct 29, 2026
105.15
105.15
105.15
105.15
105.15
-
Oct 28, 2026
105.17
105.17
105.17
105.17
105.17
-
Oct 27, 2026
104.79
104.79
104.79
104.79
104.79
-
Oct 26, 2026
104.20
104.20
104.20
104.20
104.20
-
Oct 23, 2026
103.71
103.71
103.71
103.71
103.71
-
Oct 22, 2026
104.27
104.27
104.27
104.27
104.27
-
Oct 21, 2026
105.35
105.35
105.35
105.35
105.35
-
Oct 20, 2026
105.03
105.03
105.03
105.03
105.03
-
Oct 19, 2026
104.73
104.73
104.73
104.73
104.73
-
Oct 16, 2026
104.59
104.59
104.59
104.59
104.59
-
Oct 15, 2026
105.55
105.55
105.55
105.55
105.55
-
Oct 14, 2026
105.31
105.31
105.31
105.31
105.31
-
Oct 13, 2026
106.15
106.15
106.15
106.15
106.15
-
Oct 12, 2026
106.28
106.28
106.28
106.28
106.28
-
Oct 9, 2026
106.18
106.18
106.18
106.18
106.18
-
Oct 8, 2026
105.52
105.52
105.52
105.52
105.52
-
Oct 7, 2026
105.81
105.81
105.81
105.81
105.81
-
Oct 6, 2026
106.01
106.01
106.01
106.01
106.01
-
Oct 5, 2026
105.45
105.45
105.45
105.45
105.45
-
Oct 2, 2026
105.05
105.05
105.05
105.05
105.05
-
Oct 1, 2026
104.06
104.06
104.06
104.06
104.06
-
Sep 30, 2026
104.14
104.14
104.14
104.14
104.14
-
Sep 29, 2026
104.60
104.60
104.60
104.60
104.60
-
Sep 28, 2026
104.67
104.67
104.67
104.67
104.67
-
Sep 25, 2026
105.39
105.39
105.39
105.39
105.39
-
Sep 24, 2026
104.77
104.77
104.77
104.77
104.77
-
Sep 23, 2026
104.77
104.77
104.77
104.77
104.77
-
Sep 22, 2026
105.67
105.67
105.67
105.67
105.67
-
Sep 21, 2026
105.92
105.92
105.92
105.92
105.92
-
Sep 18, 2026
104.58
104.58
104.58
104.58
104.58
-
Sep 17, 2026
104.49
104.49
104.49
104.49
104.49
-
Sep 16, 2026
103.47
103.47
103.47
103.47
103.47
-
Sep 15, 2026
104.00
104.00
104.00
104.00
104.00
-
Sep 14, 2026
104.45
104.45
104.45
104.45
104.45
-
Sep 11, 2026
105.25
105.25
105.25
105.25
105.25
-
Sep 10, 2026
0.169
Distribution
Fund distributions shown include income and capital gains
Sep 10, 2026
104.11
104.11
104.11
104.11
104.11
-
Sep 9, 2026
104.72
104.72
104.72
104.72
104.55
-
Sep 8, 2026
105.38
105.38
105.38
105.38
105.21
-
Sep 4, 2026
105.64
105.64
105.64
105.64
105.47
-
Sep 3, 2026
105.84
105.84
105.84
105.84
105.67
-
Sep 2, 2026
105.03
105.03
105.03
105.03
104.86
-
Sep 1, 2026
104.51
104.51
104.51
104.51
104.34
-
Aug 31, 2026
104.95
104.95
104.95
104.95
104.78
-
Aug 28, 2026
105.46
105.46
105.46
105.46
105.29
-
Aug 27, 2026
105.42
105.42
105.42
105.42
105.25
-
Aug 26, 2026
105.21
105.21
105.21
105.21
105.04
-
Aug 25, 2026
105.18
105.18
105.18
105.18
105.01
-
Aug 24, 2026
104.97
104.97
104.97
104.97
104.80
-
Aug 21, 2026
104.92
104.92
104.92
104.92
104.75
-
Aug 20, 2026
104.35
104.35
104.35
104.35
104.18
-
Aug 19, 2026
105.36
105.36
105.36
105.36
105.19
-
Aug 18, 2026
105.40
105.40
105.40
105.40
105.23
-
Aug 17, 2026
105.88
105.88
105.88
105.88
105.71
-
Aug 14, 2026
106.43
106.43
106.43
106.43
106.26
-
Aug 13, 2026
107.13
107.13
107.13
107.13
106.96
-
Aug 12, 2026
106.78
106.78
106.78
106.78
106.61
-
Aug 11, 2026
106.56
106.56
106.56
106.56
106.39
-
Aug 10, 2026
106.96
106.96
106.96
106.96
106.79
-
Aug 7, 2026
106.95
106.95
106.95
106.95
106.78
-
Aug 6, 2026
106.28
106.28
106.28
106.28
106.11
-
Aug 5, 2026
106.42
106.42
106.42
106.42
106.25
-
Aug 4, 2026
106.87
106.87
106.87
106.87
106.70
-
Aug 3, 2026
105.10
105.10
105.10
105.10
104.93
-
Jul 31, 2026
103.78
103.78
103.78
103.78
103.61
-
Jul 30, 2026
102.94
102.94
102.94
102.94
102.77
-
Jul 29, 2026
101.48
101.48
101.48
101.48
101.32
-
Jul 28, 2026
103.01
103.01
103.01
103.01
102.84
-
Jul 27, 2026
102.94
102.94
102.94
102.94
102.77
-
Jul 24, 2026
102.68
102.68
102.68
102.68
102.51
-
Jul 23, 2026
102.58
102.58
102.58
102.58
102.41
-
Jul 22, 2026
103.64
103.64
103.64
103.64
103.47
-
Jul 21, 2026
103.58
103.58
103.58
103.58
103.41
-
Jul 20, 2026
102.81
102.81
102.81
102.81
102.64
-
Jul 17, 2026
103.19
103.19
103.19
103.19
103.02
-
Jul 16, 2026
104.04
104.04
104.04
104.04
103.87
-
Jul 15, 2026
104.68
104.68
104.68
104.68
104.51
-
Jul 14, 2026
104.00
104.00
104.00
104.00
103.83
-
Jul 13, 2026
103.68
103.68
103.68
103.68
103.51
-
Jul 10, 2026
104.30
104.30
104.30
104.30
104.13
-
Jul 9, 2026
104.14
104.14
104.14
104.14
103.97
-
Jul 8, 2026
103.30
103.30
103.30
103.30
103.13
-
Jul 7, 2026
103.57
103.57
103.57
103.57
103.40
-
Jul 6, 2026
103.94
103.94
103.94
103.94
103.77
-
Jul 2, 2026
103.34
103.34
103.34
103.34
103.17
-
Jul 1, 2026
103.63
103.63
103.63
103.63
103.46
-
Jun 30, 2026
104.53
104.53
104.53
104.53
104.36
-
Jun 29, 2026
103.42
103.42
103.42
103.42
103.25
-
Jun 26, 2026
101.62
101.62
101.62
101.62
101.46
-
Jun 25, 2026
101.82
101.82
101.82
101.82
101.66
-
Jun 24, 2026
101.81
101.81
101.81
101.81
101.65
-
Jun 23, 2026
102.17
102.17
102.17
102.17
102.01
-
Jun 22, 2026
103.40
103.40
103.40
103.40
103.23
-
Jun 18, 2026
103.77
103.77
103.77
103.77
103.60
-
Jun 17, 2026
102.55
102.55
102.55
102.55
102.38
-
Jun 16, 2026
103.44
103.44
103.44
103.44
103.27
-
Jun 15, 2026
104.18
104.18
104.18
104.18
104.01
-
Jun 12, 2026
103.15
103.15
103.15
103.15
102.98
-
Jun 11, 2026
0.123
Distribution
Fund distributions shown include income and capital gains
Jun 11, 2026
102.42
102.42
102.42
102.42
102.25
-
Jun 10, 2026
100.60
100.60
100.60
100.60
100.31
-
Jun 9, 2026
101.97
101.97
101.97
101.97
101.68
-
Jun 8, 2026
102.08
102.08
102.08
102.08
101.79
-
Jun 5, 2026
101.82
101.82
101.82
101.82
101.53
-
Jun 4, 2026
104.36
104.36
104.36
104.36
104.06
-
Jun 3, 2026
104.21
104.21
104.21
104.21
103.91
-
Jun 2, 2026
104.67
104.67
104.67
104.67
104.37
-
Jun 1, 2026
104.02
104.02
104.02
104.02
103.73
-
May 29, 2026
104.22
104.22
104.22
104.22
103.92
-
May 28, 2026
103.57
103.57
103.57
103.57
103.28
-
May 27, 2026
103.21
103.21
103.21
103.21
102.92
-
May 26, 2026
103.41
103.41
103.41
103.41
103.12
-
May 22, 2026
102.91
102.91
102.91
102.91
102.62
-
May 21, 2026
102.23
102.23
102.23
102.23
101.94
-
May 20, 2026
101.75
101.75
101.75
101.75
101.46
-
May 19, 2026
100.76
100.76
100.76
100.76
100.47
-
May 18, 2026
101.55
101.55
101.55
101.55
101.26
-
May 15, 2026
101.71
101.71
101.71
101.71
101.42
-
May 14, 2026
102.67
102.67
102.67
102.67
102.38
-
May 13, 2026
101.83
101.83
101.83
101.83
101.54
-
May 12, 2026
101.10
101.10
101.10
101.10
100.81
-
May 11, 2026
101.46
101.46
101.46
101.46
101.17
-
May 8, 2026
101.73
101.73
101.73
101.73
101.44
-
May 7, 2026
100.80
100.80
100.80
100.80
100.51
-
May 6, 2026
101.65
101.65
101.65
101.65
101.36
-
May 5, 2026
100.40
100.40
100.40
100.40
100.12
-
May 4, 2026
99.64
99.64
99.64
99.64
99.36
-
May 1, 2026
100.29
100.29
100.29
100.29
100.01
-
Apr 30, 2026
100.18
100.18
100.18
100.18
99.90
-
Apr 29, 2026
98.61
98.61
98.61
98.61
98.33
-
Apr 28, 2026
98.55
98.55
98.55
98.55
98.27
-
Apr 27, 2026
99.16
99.16
99.16
99.16
98.88
-
Apr 24, 2026
99.48
99.48
99.48
99.48
99.20
-
Apr 23, 2026
98.86
98.86
98.86
98.86
98.58
-
Apr 22, 2026
99.10
99.10
99.10
99.10
98.82
-
Apr 21, 2026
97.92
97.92
97.92
97.92
97.64
-
Apr 20, 2026
98.52
98.52
98.52
98.52
98.24
-
Apr 17, 2026
98.78
98.78
98.78
98.78
98.50
-
Apr 16, 2026
97.66
97.66
97.66
97.66
97.38
-
Apr 15, 2026
97.53
97.53
97.53
97.53
97.25
-
Apr 14, 2026
97.00
97.00
97.00
97.00
96.73
-
Apr 13, 2026
96.20
96.20
96.20
96.20
95.93
-
Apr 10, 2026
95.28
95.28
95.28
95.28
95.01
-
Apr 9, 2026
95.24
95.24
95.24
95.24
94.97
-
Apr 8, 2026
94.47
94.47
94.47
94.47
94.20
-
Apr 7, 2026
91.89
91.89
91.89
91.89
91.63
-
Apr 6, 2026
91.57
91.57
91.57
91.57
91.31
-
Apr 2, 2026
91.15
91.15
91.15
91.15
90.89
-
Apr 1, 2026
91.03
91.03
91.03
91.03
90.77
-
Mar 31, 2026
90.43
90.43
90.43
90.43
90.17
-
Mar 30, 2026
88.01
88.01
88.01
88.01
87.76
-
Mar 27, 2026
88.38
88.38
88.38
88.38
88.13
-
Mar 26, 2026
89.60
89.60
89.60
89.60
89.35
-
Mar 25, 2026
91.04
91.04
91.04
91.04
90.78
-
Mar 24, 2026
90.72
90.72
90.72
90.72
90.46
-
Mar 23, 2026
90.74
90.74
90.74
90.74
90.48
-
Mar 20, 2026
89.72
89.72
89.72
89.72
89.47
-
Mar 19, 2026
90.92
90.92
90.92
90.92
90.66
-
Mar 18, 2026
90.88
90.88
90.88
90.88
90.62
-
Mar 17, 2026
92.16
92.16
92.16
92.16
91.90
-
Mar 16, 2026
91.83
91.83
91.83
91.83
91.57
-
Mar 13, 2026
91.05
91.05
91.05
91.05
90.79
-
Mar 12, 2026
0.153
Distribution
Fund distributions shown include income and capital gains
Mar 12, 2026
91.62
91.62
91.62
91.62
91.36
-
Mar 11, 2026
93.08
93.08
93.08
93.08
92.66
-
Mar 10, 2026
93.21
93.21
93.21
93.21
92.79
-
Mar 9, 2026
93.21
93.21
93.21
93.21
92.79
-
Mar 6, 2026
92.15
92.15
92.15
92.15
91.74
-
Mar 5, 2026
93.46
93.46
93.46
93.46
93.04
-
Mar 4, 2026
94.26
94.26
94.26
94.26
93.84
-
Mar 3, 2026
93.90
93.90
93.90
93.90
93.48
-
Mar 2, 2026
95.05
95.05
95.05
95.05
94.62
-
Feb 27, 2026
95.06
95.06
95.06
95.06
94.63
-
Feb 26, 2026
95.16
95.16
95.16
95.16
94.73
-
Feb 25, 2026
95.66
95.66
95.66
95.66
95.23
-
Feb 24, 2026
94.81
94.81
94.81
94.81
94.39
-
Feb 23, 2026
94.18
94.18
94.18
94.18
93.76
-
Feb 20, 2026
95.00
95.00
95.00
95.00
94.58
-
Feb 19, 2026
94.20
94.20
94.20
94.20
93.78
-
Feb 18, 2026
94.54
94.54
94.54
94.54
94.12
-
Feb 17, 2026
94.20
94.20
94.20
94.20
93.78
-
Feb 13, 2026
94.00
94.00
94.00
94.00
93.58
-
Feb 12, 2026
94.10
94.10
94.10
94.10
93.68
-
Feb 11, 2026
95.68
95.68
95.68
95.68
95.25
-
Feb 10, 2026
95.38
95.38
95.38
95.38
94.95
-
Feb 9, 2026
95.60
95.60
95.60
95.60
95.17
-
Feb 6, 2026
95.07
95.07
95.07
95.07
94.64
-
Feb 5, 2026
93.30
93.30
93.30
93.30
92.88
-
Feb 4, 2026
94.13
94.13
94.13
94.13
93.71
-
Feb 3, 2026
94.22
94.22
94.22
94.22
93.80
-
Feb 2, 2026
94.83
94.83
94.83
94.83
94.41
-
Jan 30, 2026
94.09
94.09
94.09
94.09
93.67
-
Jan 29, 2026
94.97
94.97
94.97
94.97
94.55
-
Jan 28, 2026
94.89
94.89
94.89
94.89
94.47
-
Jan 27, 2026
95.02
95.02
95.02
95.02
94.59
-
Jan 26, 2026
94.10
94.10
94.10
94.10
93.68
-
Jan 23, 2026
93.22
93.22
93.22
93.22
92.80
-
Jan 22, 2026
93.09
93.09
93.09
93.09
92.67
-
Jan 21, 2026
92.90
92.90
92.90
92.90
92.48
-
Jan 20, 2026
92.36
92.36
92.36
92.36
91.95
-
Jan 16, 2026
94.49
94.49
94.49
94.49
94.07
-
Jan 15, 2026
94.22
94.22
94.22
94.22
93.80
-
Jan 14, 2026
93.65
93.65
93.65
93.65
93.23
-
Jan 13, 2026
94.07
94.07
94.07
94.07
93.65
-
Jan 12, 2026
94.19
94.19
94.19
94.19
93.77
-
Jan 9, 2026
93.86
93.86
93.86
93.86
93.44
-
Jan 8, 2026
93.03
93.03
93.03
93.03
92.61
-
Jan 7, 2026
93.05
93.05
93.05
93.05
92.63
-
Jan 6, 2026
93.51
93.51
93.51
93.51
93.09
-
Jan 5, 2026
93.05
93.05
93.05
93.05
92.63
-
Jan 2, 2026
92.53
92.53
92.53
92.53
92.12
-
Dec 31, 2025
92.09
92.09
92.09
92.09
91.68
-
Dec 30, 2025
92.72
92.72
92.72
92.72
92.31
-
Dec 29, 2025
92.83
92.83
92.83
92.83
92.41
-
Dec 26, 2025
93.13
93.13
93.13
93.13
92.71
-
Dec 24, 2025
93.13
93.13
93.13
93.13
92.71
-
Dec 23, 2025
92.78
92.78
92.78
92.78
92.36
-
Dec 22, 2025
92.36
92.36
92.36
92.36
91.95
-
Dec 19, 2025
91.89
91.89
91.89
91.89
91.48
-
Dec 18, 2025
91.20
91.20
91.20
91.20
90.79
-
Dec 17, 2025
0.296
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
90.66
90.66
90.66
90.66
90.25
-
Dec 16, 2025
91.92
91.92
91.92
91.92
91.21
-
Dec 15, 2025
92.28
92.28
92.28
92.28
91.57
-
Dec 12, 2025
92.56
92.56
92.56
92.56
91.85
-
Dec 11, 2025
94.13
94.13
94.13
94.13
93.41
-
Dec 10, 2025
94.12
94.12
94.12
94.12
93.40
-
Dec 9, 2025
93.42
93.42
93.42
93.42
92.70
-
Dec 8, 2025
93.49
93.49
93.49
93.49
92.77
-
Dec 5, 2025
93.65
93.65
93.65
93.65
92.93
-
Dec 4, 2025
93.32
93.32
93.32
93.32
92.60
-
Dec 3, 2025
93.35
93.35
93.35
93.35
92.63
-
Dec 2, 2025
92.96
92.96
92.96
92.96
92.25
-
Dec 1, 2025
92.90
92.90
92.90
92.90
92.19
-
Nov 28, 2025
93.86
93.86
93.86
93.86
93.14
-
Nov 26, 2025
93.17
93.17
93.17
93.17
92.45
-
Nov 25, 2025
92.42
92.42
92.42
92.42
91.71
-
Nov 24, 2025
91.29
91.29
91.29
91.29
90.59
-
Nov 21, 2025
89.57
89.57
89.57
89.57
88.88
-
Nov 20, 2025
88.77
88.77
88.77
88.77
88.09
-
Nov 19, 2025
90.03
90.03
90.03
90.03
89.34
-
Nov 18, 2025
89.48
89.48
89.48
89.48
88.79
-
Nov 17, 2025
90.07
90.07
90.07
90.07
89.38
-
Nov 14, 2025
90.68
90.68
90.68
90.68
89.98
-
Nov 13, 2025
90.83
90.83
90.83
90.83
90.13
-
Nov 12, 2025
92.29
92.29
92.29
92.29
91.58
-
Nov 11, 2025
92.20
92.20
92.20
92.20
91.49
-
Nov 10, 2025
91.79
91.79
91.79
91.79
91.09
-
Nov 7, 2025
90.69
90.69
90.69
90.69
89.99
-
Nov 6, 2025
90.78
90.78
90.78
90.78
90.08
-
Nov 5, 2025
91.30
91.30
91.30
91.30
90.60
-
Nov 4, 2025
90.68
90.68
90.68
90.68
89.98
-
Nov 3, 2025
91.40
91.40
91.40
91.40
90.70
-
