Ariel Global Fund Institutional Class (AGLYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.57
+0.09 (0.72%)
Apr 17, 2025, 4:00 PM EDT
AGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.95% |
| Apr 22, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.21% |
| Apr 21, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.03% |
| Apr 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.72% |
| Apr 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.58% |
| Apr 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.79% |
| Apr 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.29% |
| Apr 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.39% |
| Apr 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.31% |
| Apr 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 6.36% |
| Apr 8, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.92% |
| Apr 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.73% |
| Apr 4, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -5.69% |
| Apr 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.87% |
| Apr 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% |
| Apr 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% |
| Mar 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% |
| Mar 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.97% |
| Mar 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% |
| Mar 26, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Mar 25, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Mar 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.30% |
| Mar 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.52% |
| Mar 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% |
| Mar 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% |
| Mar 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Mar 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.75% |
| Mar 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.14% |
| Mar 13, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.45% |
| Mar 12, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.30% |
| Mar 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.20% |
| Mar 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.55% |
| Mar 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.97% |
| Mar 6, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.30% |
| Mar 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.36% |
| Mar 4, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.35% |
| Mar 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.60% |
| Feb 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.30% |
| Feb 27, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.04% |
| Feb 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.82% |
| Feb 25, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| Feb 24, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| Feb 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| Feb 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% |
| Feb 19, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Feb 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Feb 14, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Feb 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.43% |
| Feb 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Feb 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.53% |