Ariel International Institutional Class (AINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
-0.02 (-0.12%)
Jul 14, 2025, 4:00 PM EDT
AINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Jul 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Jul 16, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.18% |
| Jul 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.82% |
| Jul 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.12% |
| Jul 11, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.93% |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% |
| Jul 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% |
| Jul 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.06% |
| Jul 7, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.98% |
| Jul 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Jul 2, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.29% |
| Jul 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Jun 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.52% |
| Jun 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.76% |
| Jun 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.76% |
| Jun 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.29% |
| Jun 24, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.34% |
| Jun 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| Jun 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jun 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jun 17, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.13% |
| Jun 16, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.66% |
| Jun 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.89% |
| Jun 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.42% |
| Jun 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Jun 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Jun 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jun 6, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Jun 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Jun 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.90% |
| Jun 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Jun 2, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.12% |
| May 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.24% |
| May 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.30% |
| May 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| May 27, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.66% |
| May 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| May 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| May 21, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.54% |
| May 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.21% |
| May 19, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.67% |
| May 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.37% |
| May 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.18% |
| May 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.18% |
| May 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.93% |
| May 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.19% |
| May 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.38% |
| May 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.75% |
| May 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.68% |