Skip to main content
logo
Ariel Global Fund Investor Class (AGLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
-0.01 (-0.07%)
Feb 17, 2026, 8:05 AM EST

AGLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202614.4914.4914.4914.4914.490.35%
Feb 13, 202614.4414.4414.4414.4414.44-0.07%
Feb 12, 202614.4514.4514.4514.4514.45-1.16%
Feb 11, 202614.6214.6214.6214.6214.620.41%
Feb 10, 202614.5614.5614.5614.5614.560.28%
Feb 9, 202614.5214.5214.5214.5214.521.11%
Feb 6, 202614.3614.3614.3614.3614.360.98%
Feb 5, 202614.2214.2214.2214.2214.22-1.25%
Feb 4, 202614.4014.4014.4014.4014.400.63%
Feb 3, 202614.3114.3114.3114.3114.311.27%
Feb 2, 202614.1314.1314.1314.1314.130.28%
Jan 30, 202614.0914.0914.0914.0914.09-0.07%
Jan 29, 202614.1014.1014.1014.1014.10-0.63%
Jan 28, 202614.1914.1914.1914.1914.190.21%
Jan 27, 202614.1614.1614.1614.1614.160.21%
Jan 26, 202614.1314.1314.1314.1314.13-0.21%
Jan 23, 202614.1614.1614.1614.1614.16-0.42%
Jan 22, 202614.2214.2214.2214.2214.221.35%
Jan 21, 202614.0314.0314.0314.0314.031.67%
Jan 20, 202613.8013.8013.8013.8013.80-1.36%
Jan 16, 202613.9913.9913.9913.9913.99-0.43%
Jan 15, 202614.0514.0514.0514.0514.050.43%
Jan 14, 202613.9913.9913.9913.9913.990.50%
Jan 13, 202613.9213.9213.9213.9213.92-0.14%
Jan 12, 202613.9413.9413.9413.9413.940.22%
Jan 9, 202613.9113.9113.9113.9113.910.29%
Jan 8, 202613.8713.8713.8713.8713.87-0.57%
Jan 7, 202613.9513.9513.9513.9513.95-0.85%
Jan 6, 202614.0714.0714.0714.0714.070.72%
Jan 5, 202613.9713.9713.9713.9713.970.65%
Jan 2, 202613.8813.8813.8813.8813.881.02%
Dec 31, 202513.7413.7413.7413.7413.74-0.51%
Dec 30, 202513.8113.8113.8113.8113.810.22%
Dec 29, 202513.7813.7813.7813.7813.78-0.22%
Dec 26, 202513.8113.8113.8113.8113.810.29%
Dec 24, 202513.7713.7713.7713.7713.770.07%
Dec 23, 202513.7613.7613.7613.7613.760.07%
Dec 22, 202513.7513.7513.7513.7513.750.95%
Dec 19, 202513.6213.6213.6213.6213.620.29%
Dec 18, 202513.5813.5813.5813.5813.580.52%
Dec 17, 202513.5113.5113.5113.5113.51-14.60%
Dec 16, 202513.5713.5713.5715.8213.57-0.57%
Dec 15, 202513.6513.6513.6515.9113.65-
Dec 12, 202513.6513.6513.6515.9113.65-0.13%
Dec 11, 202513.6613.6613.6615.9313.660.13%
Dec 10, 202513.6513.6513.6515.9113.650.63%
Dec 9, 202513.5613.5613.5615.8113.56-0.25%
Dec 8, 202513.6013.6013.6015.8513.600.13%
Dec 5, 202513.5813.5813.5815.8313.58-0.19%
Dec 4, 202513.6013.6013.6015.8613.600.51%