Ariel International Fund Investor Class (AINTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.01
-0.18 (-1.05%)
Jun 18, 2025, 8:05 AM EDT
AINTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.05% |
| Jun 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.64% |
| Jun 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.87% |
| Jun 12, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Jun 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Jun 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.06% |
| Jun 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| Jun 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Jun 5, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% |
| Jun 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.88% |
| Jun 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Jun 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.18% |
| May 30, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| May 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.35% |
| May 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.05% |
| May 27, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.65% |
| May 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| May 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| May 21, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% |
| May 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.19% |
| May 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.72% |
| May 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.36% |
| May 15, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| May 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.12% |
| May 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.91% |
| May 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| May 9, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.35% |
| May 8, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% |
| May 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| May 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.49% |
| May 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% |
| May 2, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.43% |
| May 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.86% |
| Apr 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.74% |
| Apr 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |
| Apr 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.69% |
| Apr 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.31% |
| Apr 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Apr 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% |
| Apr 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.77% |
| Apr 21, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Apr 17, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.78% |
| Apr 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.71% |
| Apr 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.37% |
| Apr 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.46% |
| Apr 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.82% |
| Apr 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.54% |
| Apr 9, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 5.44% |
| Apr 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.49% |
| Apr 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.47% |