Ariel Global Fund Institutional Class (AGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.19
-0.03 (-0.20%)
At close: May 19, 2026
AGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.20% |
| May 18, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| May 15, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.93% |
| May 14, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.19% |
| May 13, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| May 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.52% |
| May 11, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.45% |
| May 8, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.38% |
| May 7, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.59% |
| May 6, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.71% |
| May 5, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.51% |
| May 4, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| May 1, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Apr 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.82% |
| Apr 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Apr 28, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Apr 27, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Apr 24, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.14% |
| Apr 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Apr 22, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| Apr 21, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Apr 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Apr 17, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Apr 16, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.52% |
| Apr 15, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.43% |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.51% |
| Apr 13, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.81% |
| Apr 10, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.96% |
| Apr 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.07% |
| Apr 8, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 4.17% |
| Apr 7, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% |
| Apr 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.94% |
| Apr 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Apr 1, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.26% |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.50% |
| Mar 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Mar 27, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.37% |
| Mar 26, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.94% |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.75% |
| Mar 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.13% |
| Mar 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.24% |
| Mar 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.89% |
| Mar 19, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Mar 18, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% |
| Mar 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.63% |
| Mar 16, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.39% |
| Mar 13, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% |
| Mar 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.31% |
| Mar 11, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.62% |
| Mar 10, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% |