Ariel Focus Institutional (AFOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.41
+0.05 (0.27%)
Aug 21, 2025, 4:00 PM EDT
AFOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.82% |
| Aug 21, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Aug 20, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.22% |
| Aug 18, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.33% |
| Aug 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.76% |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.54% |
| Aug 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.36% |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% |
| Aug 8, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Aug 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.34% |
| Aug 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.57% |
| Aug 4, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.15% |
| Aug 1, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.91% |
| Jul 31, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.68% |
| Jul 30, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Jul 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| Jul 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.11% |
| Jul 25, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.68% |
| Jul 24, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.40% |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.45% |
| Jul 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.52% |
| Jul 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.94% |
| Jul 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Jul 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.61% |
| Jul 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.66% |
| Jul 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.82% |
| Jul 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.12% |
| Jul 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.76% |
| Jul 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Jul 9, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.53% |
| Jul 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| Jul 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.29% |
| Jul 3, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.41% |
| Jul 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.61% |
| Jul 1, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.32% |
| Jun 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.37% |
| Jun 27, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Jun 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.18% |
| Jun 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.37% |
| Jun 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| Jun 23, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.37% |
| Jun 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.25% |
| Jun 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.31% |
| Jun 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% |
| Jun 16, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Jun 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.25% |
| Jun 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.01% |