Ariel Global Fund Investor Class (AGLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.33
+0.12 (0.91%)
Apr 24, 2025, 8:05 AM EDT
AGLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | - | - |
| Apr 23, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.91% |
| Apr 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.23% |
| Apr 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.06% |
| Apr 17, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% |
| Apr 16, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.58% |
| Apr 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.83% |
| Apr 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.30% |
| Apr 11, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.32% |
| Apr 10, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.28% |
| Apr 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 6.30% |
| Apr 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.88% |
| Apr 7, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.73% |
| Apr 4, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -5.71% |
| Apr 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.81% |
| Apr 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Apr 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Mar 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.43% |
| Mar 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.93% |
| Mar 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Mar 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.21% |
| Mar 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.29% |
| Mar 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.50% |
| Mar 20, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.50% |
| Mar 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Mar 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.64% |
| Mar 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.79% |
| Mar 14, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.16% |
| Mar 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.51% |
| Mar 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% |
| Mar 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.22% |
| Mar 10, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.55% |
| Mar 7, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| Mar 6, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| Mar 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.25% |
| Mar 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.29% |
| Mar 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.64% |
| Feb 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% |
| Feb 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% |
| Feb 26, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.86% |
| Feb 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.14% |
| Feb 24, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.14% |
| Feb 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.57% |
| Feb 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| Feb 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| Feb 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.71% |
| Feb 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Feb 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.36% |
| Feb 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.14% |