Ariel Global Fund Investor Class (AGLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.49
-0.09 (-0.66%)
Apr 2, 2026, 4:00 PM EST
AGLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.66% |
| Apr 1, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.34% |
| Mar 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.45% |
| Mar 30, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Mar 27, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.32% |
| Mar 26, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.96% |
| Mar 25, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.73% |
| Mar 24, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.14% |
| Mar 23, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.30% |
| Mar 20, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.79% |
| Mar 19, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.37% |
| Mar 18, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.81% |
| Mar 17, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.67% |
| Mar 16, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.37% |
| Mar 13, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.89% |
| Mar 12, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.31% |
| Mar 11, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.59% |
| Mar 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| Mar 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.51% |
| Mar 6, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.44% |
| Mar 5, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Mar 4, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Mar 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.00% |
| Mar 2, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.24% |
| Feb 27, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.34% |
| Feb 26, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.48% |
| Feb 25, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Feb 24, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Feb 23, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.69% |
| Feb 20, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Feb 19, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.34% |
| Feb 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.48% |
| Feb 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% |
| Feb 13, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| Feb 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.16% |
| Feb 11, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Feb 10, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.28% |
| Feb 9, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.11% |
| Feb 6, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.98% |
| Feb 5, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.25% |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Feb 3, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.27% |
| Feb 2, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| Jan 30, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Jan 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Jan 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jan 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.21% |
| Jan 26, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| Jan 23, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.42% |
| Jan 22, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.35% |