Ariel International Institutional Class (AINIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.63
-0.04 (-0.23%)
At close: May 19, 2026
AINIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.51% |
| May 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.22% |
| May 14, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.39% |
| May 13, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.11% |
| May 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.50% |
| May 11, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% |
| May 8, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.07% |
| May 7, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.62% |
| May 6, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 2.91% |
| May 5, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.18% |
| May 4, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.82% |
| May 1, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.18% |
| Apr 30, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.64% |
| Apr 29, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.83% |
| Apr 28, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% |
| Apr 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Apr 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Apr 23, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.30% |
| Apr 22, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Apr 21, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.71% |
| Apr 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.24% |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.18% |
| Apr 16, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.07% |
| Apr 15, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.60% |
| Apr 14, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.85% |
| Apr 13, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.85% |
| Apr 10, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.42% |
| Apr 9, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.06% |
| Apr 8, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 4.59% |
| Apr 7, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% |
| Apr 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.11% |
| Apr 2, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.17% |
| Apr 1, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.44% |
| Mar 31, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.35% |
| Mar 30, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Mar 27, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.57% |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% |
| Mar 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.59% |
| Mar 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.80% |
| Mar 23, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Mar 20, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.50% |
| Mar 19, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.26% |
| Mar 18, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.10% |
| Mar 17, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.05% |
| Mar 16, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.66% |
| Mar 13, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.49% |
| Mar 12, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.41% |
| Mar 11, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Mar 10, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.71% |
| Mar 9, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.83% |