Skip to main content
logo
Ariel Global Fund Investor Class (AGLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.11
-0.02 (-0.12%)
Aug 27, 2026, 4:00 PM EST

AGLOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.1317.1317.1117.11--0.12%
Aug 26, 202617.1317.1317.1317.1317.130.53%
Aug 25, 202617.0417.0417.0417.0417.040.71%
Aug 24, 202616.9216.9216.9216.9216.92-0.35%
Aug 21, 202616.9816.9816.9816.9816.980.71%
Aug 20, 202616.8616.8616.8616.8616.86-0.24%
Aug 19, 202616.9016.9016.9016.9016.90-1.11%
Aug 18, 202617.0917.0917.0917.0917.09-0.52%
Aug 17, 202617.1817.1817.1817.1817.18-0.41%
Aug 14, 202617.2517.2517.2517.2517.25-0.06%
Aug 13, 202617.2617.2617.2617.2617.260.76%
Aug 12, 202617.1317.1317.1317.1317.13-0.06%
Aug 11, 202617.1417.1417.1417.1417.14-0.12%
Aug 10, 202617.1617.1617.1617.1617.16-0.35%
Aug 7, 202617.2217.2217.2217.2217.220.76%
Aug 6, 202617.0917.0917.0917.0917.09-0.29%
Aug 5, 202617.1417.1417.1417.1417.140.47%
Aug 4, 202617.0617.0617.0617.0617.061.55%
Aug 3, 202616.8016.8016.8016.8016.801.08%
Jul 31, 202616.6216.6216.6216.6216.62-
Jul 30, 202616.6216.6216.6216.6216.621.47%
Jul 29, 202616.3816.3816.3816.3816.38-0.85%
Jul 28, 202616.5216.5216.5216.5216.52-1.20%
Jul 27, 202616.7216.7216.7216.7216.720.97%
Jul 24, 202616.5616.5616.5616.5616.56-0.36%
Jul 23, 202616.6216.6216.6216.6216.62-0.66%
Jul 22, 202616.7316.7316.7316.7316.730.24%
Jul 21, 202616.6916.6916.6916.6916.691.40%
Jul 20, 202616.4616.4616.4616.4616.460.06%
Jul 17, 202616.4516.4516.4516.4516.45-1.79%
Jul 16, 202616.7516.7516.7516.7516.75-0.65%
Jul 15, 202616.8616.8616.8616.8616.860.24%
Jul 14, 202616.8216.8216.8216.8216.820.48%
Jul 13, 202616.7416.7416.7416.7416.74-0.95%
Jul 10, 202616.9016.9016.9016.9016.900.24%
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%