Ariel International Institutional Class (AINIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.34
+0.12 (0.79%)
Apr 22, 2025, 11:47 AM EDT
AINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| Apr 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.79% |
| Apr 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| Apr 17, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.86% |
| Apr 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.72% |
| Apr 15, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.33% |
| Apr 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.49% |
| Apr 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.86% |
| Apr 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.55% |
| Apr 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.42% |
| Apr 8, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.50% |
| Apr 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.45% |
| Apr 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -6.18% |
| Apr 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.55% |
| Apr 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.06% |
| Apr 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% |
| Mar 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.03% |
| Mar 28, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.58% |
| Mar 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.19% |
| Mar 26, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.70% |
| Mar 25, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.77% |
| Mar 24, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% |
| Mar 21, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.57% |
| Mar 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.94% |
| Mar 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.06% |
| Mar 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.08% |
| Mar 17, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.83% |
| Mar 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.90% |
| Mar 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.83% |
| Mar 12, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Mar 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.95% |
| Mar 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.50% |
| Mar 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.14% |
| Mar 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.25% |
| Mar 5, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 3.07% |
| Mar 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.46% |
| Mar 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.52% |
| Feb 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.20% |
| Feb 27, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.61% |
| Feb 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.98% |
| Feb 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Feb 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Feb 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Feb 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Feb 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.78% |
| Feb 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.39% |
| Feb 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Feb 13, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.93% |
| Feb 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.07% |
| Feb 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.67% |