Skip to main content
logo
Ariel Global Fund Investor Class (AGLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
+0.15 (0.90%)
Jul 10, 2026, 8:05 AM EST

AGLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202616.8616.8616.8616.8616.860.90%
Jul 8, 202616.7116.7116.7116.7116.71-1.53%
Jul 7, 202616.9716.9716.9716.9716.97-1.45%
Jul 6, 202617.2217.2217.2217.2217.220.35%
Jul 2, 202617.1617.1617.1617.1617.16-0.29%
Jul 1, 202617.2117.2117.2117.2117.210.41%
Jun 30, 202617.1417.1417.1417.1417.140.53%
Jun 29, 202617.0517.0517.0517.0517.050.12%
Jun 26, 202617.0317.0317.0317.0317.03-1.56%
Jun 25, 202617.3017.3017.3017.3017.301.65%
Jun 24, 202617.0217.0217.0217.0217.02-0.58%
Jun 23, 202617.1217.1217.1217.1217.12-1.67%
Jun 22, 202617.4117.4117.4117.4117.411.40%
Jun 18, 202617.1717.1717.1717.1717.171.18%
Jun 17, 202616.9716.9716.9716.9716.97-0.93%
Jun 16, 202617.1317.1317.1317.1317.130.06%
Jun 15, 202617.1217.1217.1217.1217.121.90%
Jun 12, 202616.8016.8016.8016.8016.800.12%
Jun 11, 202616.7816.7816.7816.7816.783.01%
Jun 10, 202616.2916.2916.2916.2916.29-2.10%
Jun 9, 202616.6416.6416.6416.6416.640.48%
Jun 8, 202616.5616.5616.5616.5616.56-0.18%
Jun 5, 202616.5916.5916.5916.5916.59-3.15%
Jun 4, 202617.1317.1317.1317.1317.13-0.23%
Jun 3, 202617.1717.1717.1717.1717.170.23%
Jun 2, 202617.1317.1317.1317.1317.130.47%
Jun 1, 202617.0517.0517.0517.0517.05-
May 29, 202617.0517.0517.0517.0517.050.35%
May 28, 202616.9916.9916.9916.9916.990.59%
May 27, 202616.8916.8916.8916.8916.890.48%
May 26, 202616.8116.8116.8116.8116.810.84%
May 22, 202616.6716.6716.6716.6716.671.77%
May 21, 202616.3816.3816.3816.3816.380.80%
May 20, 202616.2516.2516.2516.2516.251.37%
May 19, 202616.0316.0316.0316.0316.03-0.19%
May 18, 202616.0616.0616.0616.0616.060.06%
May 15, 202616.0516.0516.0516.0516.05-1.89%
May 14, 202616.3616.3616.3616.3616.360.12%
May 13, 202616.3416.3416.3416.3416.340.25%
May 12, 202616.3016.3016.3016.3016.30-0.55%
May 11, 202616.3916.3916.3916.3916.390.49%
May 8, 202616.3116.3116.3116.3116.311.37%
May 7, 202616.0916.0916.0916.0916.090.56%
May 6, 202616.0016.0016.0016.0016.002.76%
May 5, 202615.5715.5715.5715.5715.571.50%
May 4, 202615.3415.3415.3415.3415.34-0.58%
May 1, 202615.4315.4315.4315.4315.430.59%
Apr 30, 202615.3415.3415.3415.3415.341.86%
Apr 29, 202615.0615.0615.0615.0615.06-
Apr 28, 202615.0615.0615.0615.0615.06-