Nasdaq - Delayed Quote
USD
Alger Growth & Income C (ALBCX)
101.53
-1.61
(-1.56%)
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
101.53
101.53
101.53
101.53
101.53
-
Oct 29, 2026
103.14
103.14
103.14
103.14
103.14
-
Oct 28, 2026
103.16
103.16
103.16
103.16
103.16
-
Oct 27, 2026
102.79
102.79
102.79
102.79
102.79
-
Oct 26, 2026
102.21
102.21
102.21
102.21
102.21
-
Oct 23, 2026
101.74
101.74
101.74
101.74
101.74
-
Oct 22, 2026
102.29
102.29
102.29
102.29
102.29
-
Oct 21, 2026
103.35
103.35
103.35
103.35
103.35
-
Oct 20, 2026
103.04
103.04
103.04
103.04
103.04
-
Oct 19, 2026
102.75
102.75
102.75
102.75
102.75
-
Oct 16, 2026
102.62
102.62
102.62
102.62
102.62
-
Oct 15, 2026
103.56
103.56
103.56
103.56
103.56
-
Oct 14, 2026
103.32
103.32
103.32
103.32
103.32
-
Oct 13, 2026
104.15
104.15
104.15
104.15
104.15
-
Oct 12, 2026
104.29
104.29
104.29
104.29
104.29
-
Oct 9, 2026
104.19
104.19
104.19
104.19
104.19
-
Oct 8, 2026
103.54
103.54
103.54
103.54
103.54
-
Oct 7, 2026
103.83
103.83
103.83
103.83
103.83
-
Oct 6, 2026
104.03
104.03
104.03
104.03
104.03
-
Oct 5, 2026
103.48
103.48
103.48
103.48
103.48
-
Oct 2, 2026
103.09
103.09
103.09
103.09
103.09
-
Oct 1, 2026
102.13
102.13
102.13
102.13
102.13
-
Sep 30, 2026
102.20
102.20
102.20
102.20
102.20
-
Sep 29, 2026
102.66
102.66
102.66
102.66
102.66
-
Sep 28, 2026
102.73
102.73
102.73
102.73
102.73
-
Sep 25, 2026
103.45
103.45
103.45
103.45
103.45
-
Sep 24, 2026
102.84
102.84
102.84
102.84
102.84
-
Sep 23, 2026
102.84
102.84
102.84
102.84
102.84
-
Sep 22, 2026
103.73
103.73
103.73
103.73
103.73
-
Sep 21, 2026
103.97
103.97
103.97
103.97
103.97
-
Sep 18, 2026
102.67
102.67
102.67
102.67
102.67
-
Sep 17, 2026
102.58
102.58
102.58
102.58
102.58
-
Sep 16, 2026
101.57
101.57
101.57
101.57
101.57
-
Sep 15, 2026
102.10
102.10
102.10
102.10
102.10
-
Sep 14, 2026
102.54
102.54
102.54
102.54
102.54
-
Sep 11, 2026
103.34
103.34
103.34
103.34
103.34
-
Sep 10, 2026
102.22
102.22
102.22
102.22
102.22
-
Sep 9, 2026
102.65
102.65
102.65
102.65
102.65
-
Sep 8, 2026
103.30
103.30
103.30
103.30
103.30
-
Sep 4, 2026
103.57
103.57
103.57
103.57
103.57
-
Sep 3, 2026
103.77
103.77
103.77
103.77
103.77
-
Sep 2, 2026
102.97
102.97
102.97
102.97
102.97
-
Sep 1, 2026
102.47
102.47
102.47
102.47
102.47
-
Aug 31, 2026
102.89
102.89
102.89
102.89
102.89
-
Aug 28, 2026
103.40
103.40
103.40
103.40
103.40
-
Aug 27, 2026
103.37
103.37
103.37
103.37
103.37
-
Aug 26, 2026
103.16
103.16
103.16
103.16
103.16
-
Aug 25, 2026
103.14
103.14
103.14
103.14
103.14
-
Aug 24, 2026
102.94
102.94
102.94
102.94
102.94
-
Aug 21, 2026
102.89
102.89
102.89
102.89
102.89
-
Aug 20, 2026
102.33
102.33
102.33
102.33
102.33
-
Aug 19, 2026
103.33
103.33
103.33
103.33
103.33
-
Aug 18, 2026
103.36
103.36
103.36
103.36
103.36
-
Aug 17, 2026
103.84
103.84
103.84
103.84
103.84
-
Aug 14, 2026
104.38
104.38
104.38
104.38
104.38
-
Aug 13, 2026
105.08
105.08
105.08
105.08
105.08
-
Aug 12, 2026
104.73
104.73
104.73
104.73
104.73
-
Aug 11, 2026
104.52
104.52
104.52
104.52
104.52
-
Aug 10, 2026
104.91
104.91
104.91
104.91
104.91
-
Aug 7, 2026
104.91
104.91
104.91
104.91
104.91
-
Aug 6, 2026
104.26
104.26
104.26
104.26
104.26
-
Aug 5, 2026
104.40
104.40
104.40
104.40
104.40
-
Aug 4, 2026
104.84
104.84
104.84
104.84
104.84
-
Aug 3, 2026
103.11
103.11
103.11
103.11
103.11
-
Jul 31, 2026
101.82
101.82
101.82
101.82
101.82
-
Jul 30, 2026
100.99
100.99
100.99
100.99
100.99
-
Jul 29, 2026
99.56
99.56
99.56
99.56
99.56
-
Jul 28, 2026
101.06
101.06
101.06
101.06
101.06
-
Jul 27, 2026
101.00
101.00
101.00
101.00
101.00
-
Jul 24, 2026
100.75
100.75
100.75
100.75
100.75
-
Jul 23, 2026
100.65
100.65
100.65
100.65
100.65
-
Jul 22, 2026
101.70
101.70
101.70
101.70
101.70
-
Jul 21, 2026
101.64
101.64
101.64
101.64
101.64
-
Jul 20, 2026
100.89
100.89
100.89
100.89
100.89
-
Jul 17, 2026
101.27
101.27
101.27
101.27
101.27
-
Jul 16, 2026
102.10
102.10
102.10
102.10
102.10
-
Jul 15, 2026
102.73
102.73
102.73
102.73
102.73
-
Jul 14, 2026
102.07
102.07
102.07
102.07
102.07
-
Jul 13, 2026
101.75
101.75
101.75
101.75
101.75
-
Jul 10, 2026
102.36
102.36
102.36
102.36
102.36
-
Jul 9, 2026
102.21
102.21
102.21
102.21
102.21
-
Jul 8, 2026
101.39
101.39
101.39
101.39
101.39
-
Jul 7, 2026
101.66
101.66
101.66
101.66
101.66
-
Jul 6, 2026
102.03
102.03
102.03
102.03
102.03
-
Jul 2, 2026
101.44
101.44
101.44
101.44
101.44
-
Jul 1, 2026
101.73
101.73
101.73
101.73
101.73
-
Jun 30, 2026
102.61
102.61
102.61
102.61
102.61
-
Jun 29, 2026
101.52
101.52
101.52
101.52
101.52
-
Jun 26, 2026
99.77
99.77
99.77
99.77
99.77
-
Jun 25, 2026
99.97
99.97
99.97
99.97
99.97
-
Jun 24, 2026
99.96
99.96
99.96
99.96
99.96
-
Jun 23, 2026
100.31
100.31
100.31
100.31
100.31
-
Jun 22, 2026
101.52
101.52
101.52
101.52
101.52
-
Jun 18, 2026
101.90
101.90
101.90
101.90
101.90
-
Jun 17, 2026
100.70
100.70
100.70
100.70
100.70
-
Jun 16, 2026
101.57
101.57
101.57
101.57
101.57
-
Jun 15, 2026
102.31
102.31
102.31
102.31
102.31
-
Jun 12, 2026
101.30
101.30
101.30
101.30
101.30
-
Jun 11, 2026
100.58
100.58
100.58
100.58
100.58
-
Jun 10, 2026
98.68
98.68
98.68
98.68
98.68
-
Jun 9, 2026
100.02
100.02
100.02
100.02
100.02
-
Jun 8, 2026
100.14
100.14
100.14
100.14
100.14
-
Jun 5, 2026
99.89
99.89
99.89
99.89
99.89
-
Jun 4, 2026
102.38
102.38
102.38
102.38
102.38
-
Jun 3, 2026
102.24
102.24
102.24
102.24
102.24
-
Jun 2, 2026
102.69
102.69
102.69
102.69
102.69
-
Jun 1, 2026
102.05
102.05
102.05
102.05
102.05
-
May 29, 2026
102.26
102.26
102.26
102.26
102.26
-
May 28, 2026
101.62
101.62
101.62
101.62
101.62
-
May 27, 2026
101.27
101.27
101.27
101.27
101.27
-
May 26, 2026
101.47
101.47
101.47
101.47
101.47
-
May 22, 2026
100.99
100.99
100.99
100.99
100.99
-
May 21, 2026
100.32
100.32
100.32
100.32
100.32
-
May 20, 2026
99.85
99.85
99.85
99.85
99.85
-
May 19, 2026
98.88
98.88
98.88
98.88
98.88
-
May 18, 2026
99.66
99.66
99.66
99.66
99.66
-
May 15, 2026
99.82
99.82
99.82
99.82
99.82
-
May 14, 2026
100.77
100.77
100.77
100.77
100.77
-
May 13, 2026
99.94
99.94
99.94
99.94
99.94
-
May 12, 2026
99.23
99.23
99.23
99.23
99.23
-
May 11, 2026
99.58
99.58
99.58
99.58
99.58
-
May 8, 2026
99.85
99.85
99.85
99.85
99.85
-
May 7, 2026
98.95
98.95
98.95
98.95
98.95
-
May 6, 2026
99.78
99.78
99.78
99.78
99.78
-
May 5, 2026
98.55
98.55
98.55
98.55
98.55
-
May 4, 2026
97.81
97.81
97.81
97.81
97.81
-
May 1, 2026
98.46
98.46
98.46
98.46
98.46
-
Apr 30, 2026
98.35
98.35
98.35
98.35
98.35
-
Apr 29, 2026
96.81
96.81
96.81
96.81
96.81
-
Apr 28, 2026
96.75
96.75
96.75
96.75
96.75
-
Apr 27, 2026
97.35
97.35
97.35
97.35
97.35
-
Apr 24, 2026
97.67
97.67
97.67
97.67
97.67
-
Apr 23, 2026
97.07
97.07
97.07
97.07
97.07
-
Apr 22, 2026
97.30
97.30
97.30
97.30
97.30
-
Apr 21, 2026
96.15
96.15
96.15
96.15
96.15
-
Apr 20, 2026
96.74
96.74
96.74
96.74
96.74
-
Apr 17, 2026
97.00
97.00
97.00
97.00
97.00
-
Apr 16, 2026
95.91
95.91
95.91
95.91
95.91
-
Apr 15, 2026
95.78
95.78
95.78
95.78
95.78
-
Apr 14, 2026
95.26
95.26
95.26
95.26
95.26
-
Apr 13, 2026
94.48
94.48
94.48
94.48
94.48
-
Apr 10, 2026
93.57
93.57
93.57
93.57
93.57
-
Apr 9, 2026
93.55
93.55
93.55
93.55
93.55
-
Apr 8, 2026
92.79
92.79
92.79
92.79
92.79
-
Apr 7, 2026
90.25
90.25
90.25
90.25
90.25
-
Apr 6, 2026
89.94
89.94
89.94
89.94
89.94
-
Apr 2, 2026
89.54
89.54
89.54
89.54
89.54
-
Apr 1, 2026
89.42
89.42
89.42
89.42
89.42
-
Mar 31, 2026
88.84
88.84
88.84
88.84
88.84
-
Mar 30, 2026
86.46
86.46
86.46
86.46
86.46
-
Mar 27, 2026
86.83
86.83
86.83
86.83
86.83
-
Mar 26, 2026
88.02
88.02
88.02
88.02
88.02
-
Mar 25, 2026
89.44
89.44
89.44
89.44
89.44
-
Mar 24, 2026
89.13
89.13
89.13
89.13
89.13
-
Mar 23, 2026
89.15
89.15
89.15
89.15
89.15
-
Mar 20, 2026
88.16
88.16
88.16
88.16
88.16
-
Mar 19, 2026
89.34
89.34
89.34
89.34
89.34
-
Mar 18, 2026
89.30
89.30
89.30
89.30
89.30
-
Mar 17, 2026
90.55
90.55
90.55
90.55
90.55
-
Mar 16, 2026
90.24
90.24
90.24
90.24
90.24
-
Mar 13, 2026
89.47
89.47
89.47
89.47
89.47
-
Mar 12, 2026
0.017
Distribution
Fund distributions shown include income and capital gains
Mar 12, 2026
90.04
90.04
90.04
90.04
90.04
-
Mar 11, 2026
91.34
91.34
91.34
91.34
91.32
-
Mar 10, 2026
91.47
91.47
91.47
91.47
91.45
-
Mar 9, 2026
91.47
91.47
91.47
91.47
91.45
-
Mar 6, 2026
90.44
90.44
90.44
90.44
90.42
-
Mar 5, 2026
91.73
91.73
91.73
91.73
91.71
-
Mar 4, 2026
92.51
92.51
92.51
92.51
92.49
-
Mar 3, 2026
92.16
92.16
92.16
92.16
92.14
-
Mar 2, 2026
93.29
93.29
93.29
93.29
93.27
-
Feb 27, 2026
93.31
93.31
93.31
93.31
93.29
-
Feb 26, 2026
93.41
93.41
93.41
93.41
93.39
-
Feb 25, 2026
93.90
93.90
93.90
93.90
93.88
-
Feb 24, 2026
93.07
93.07
93.07
93.07
93.05
-
Feb 23, 2026
92.44
92.44
92.44
92.44
92.42
-
Feb 20, 2026
93.26
93.26
93.26
93.26
93.24
-
Feb 19, 2026
92.48
92.48
92.48
92.48
92.46
-
Feb 18, 2026
92.81
92.81
92.81
92.81
92.79
-
Feb 17, 2026
92.48
92.48
92.48
92.48
92.46
-
Feb 13, 2026
92.29
92.29
92.29
92.29
92.27
-
Feb 12, 2026
92.39
92.39
92.39
92.39
92.37
-
Feb 11, 2026
93.95
93.95
93.95
93.95
93.93
-
Feb 10, 2026
93.65
93.65
93.65
93.65
93.63
-
Feb 9, 2026
93.87
93.87
93.87
93.87
93.85
-
Feb 6, 2026
93.35
93.35
93.35
93.35
93.33
-
Feb 5, 2026
91.62
91.62
91.62
91.62
91.60
-
Feb 4, 2026
92.44
92.44
92.44
92.44
92.42
-
Feb 3, 2026
92.53
92.53
92.53
92.53
92.51
-
Feb 2, 2026
93.12
93.12
93.12
93.12
93.10
-
Jan 30, 2026
92.41
92.41
92.41
92.41
92.39
-
Jan 29, 2026
93.27
93.27
93.27
93.27
93.25
-
Jan 28, 2026
93.20
93.20
93.20
93.20
93.18
-
Jan 27, 2026
93.33
93.33
93.33
93.33
93.31
-
Jan 26, 2026
92.43
92.43
92.43
92.43
92.41
-
Jan 23, 2026
91.56
91.56
91.56
91.56
91.54
-
Jan 22, 2026
91.44
91.44
91.44
91.44
91.42
-
Jan 21, 2026
91.25
91.25
91.25
91.25
91.23
-
Jan 20, 2026
90.72
90.72
90.72
90.72
90.70
-
Jan 16, 2026
92.83
92.83
92.83
92.83
92.81
-
Jan 15, 2026
92.56
92.56
92.56
92.56
92.54
-
Jan 14, 2026
92.00
92.00
92.00
92.00
91.98
-
Jan 13, 2026
92.42
92.42
92.42
92.42
92.40
-
Jan 12, 2026
92.54
92.54
92.54
92.54
92.52
-
Jan 9, 2026
92.22
92.22
92.22
92.22
92.20
-
Jan 8, 2026
91.40
91.40
91.40
91.40
91.38
-
Jan 7, 2026
91.42
91.42
91.42
91.42
91.40
-
Jan 6, 2026
91.88
91.88
91.88
91.88
91.86
-
Jan 5, 2026
91.43
91.43
91.43
91.43
91.41
-
Jan 2, 2026
90.93
90.93
90.93
90.93
90.91
-
Dec 31, 2025
90.50
90.50
90.50
90.50
90.48
-
Dec 30, 2025
91.12
91.12
91.12
91.12
91.10
-
Dec 29, 2025
91.23
91.23
91.23
91.23
91.21
-
Dec 26, 2025
91.53
91.53
91.53
91.53
91.51
-
Dec 24, 2025
91.53
91.53
91.53
91.53
91.51
-
Dec 23, 2025
91.19
91.19
91.19
91.19
91.17
-
Dec 22, 2025
90.79
90.79
90.79
90.79
90.77
-
Dec 19, 2025
90.33
90.33
90.33
90.33
90.31
-
Dec 18, 2025
89.65
89.65
89.65
89.65
89.63
-
Dec 17, 2025
0.124
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
89.12
89.12
89.12
89.12
89.10
-
Dec 16, 2025
90.19
90.19
90.19
90.19
90.05
-
Dec 15, 2025
90.55
90.55
90.55
90.55
90.41
-
Dec 12, 2025
90.83
90.83
90.83
90.83
90.69
-
Dec 11, 2025
92.37
92.37
92.37
92.37
92.23
-
Dec 10, 2025
92.36
92.36
92.36
92.36
92.22
-
Dec 9, 2025
91.67
91.67
91.67
91.67
91.53
-
Dec 8, 2025
91.75
91.75
91.75
91.75
91.61
-
Dec 5, 2025
91.90
91.90
91.90
91.90
91.76
-
Dec 4, 2025
91.58
91.58
91.58
91.58
91.44
-
Dec 3, 2025
91.62
91.62
91.62
91.62
91.48
-
Dec 2, 2025
91.24
91.24
91.24
91.24
91.10
-
Dec 1, 2025
91.18
91.18
91.18
91.18
91.04
-
Nov 28, 2025
92.12
92.12
92.12
92.12
91.98
-
Nov 26, 2025
91.45
91.45
91.45
91.45
91.31
-
Nov 25, 2025
90.72
90.72
90.72
90.72
90.58
-
Nov 24, 2025
89.61
89.61
89.61
89.61
89.47
-
Nov 21, 2025
87.93
87.93
87.93
87.93
87.79
-
Nov 20, 2025
87.14
87.14
87.14
87.14
87.00
-
Nov 19, 2025
88.38
88.38
88.38
88.38
88.24
-
Nov 18, 2025
87.85
87.85
87.85
87.85
87.71
-
Nov 17, 2025
88.42
88.42
88.42
88.42
88.28
-
Nov 14, 2025
89.03
89.03
89.03
89.03
88.89
-
Nov 13, 2025
89.18
89.18
89.18
89.18
89.04
-
Nov 12, 2025
90.62
90.62
90.62
90.62
90.48
-
Nov 11, 2025
90.53
90.53
90.53
90.53
90.39
-
Nov 10, 2025
90.13
90.13
90.13
90.13
89.99
-
Nov 7, 2025
89.05
89.05
89.05
89.05
88.91
-
Nov 6, 2025
89.14
89.14
89.14
89.14
89.00
-
Nov 5, 2025
89.66
89.66
89.66
89.66
89.52
-
Nov 4, 2025
89.05
89.05
89.05
89.05
88.91
-
Nov 3, 2025
89.76
89.76
89.76
89.76
89.62
-
