Ariel International Fund Investor Class (AINTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.75
+0.07 (0.45%)
Apr 24, 2025, 8:05 AM EDT
AINTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -6.17% |
| Apr 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.58% |
| Apr 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Apr 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% |
| Mar 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.01% |
| Mar 28, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.56% |
| Mar 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.19% |
| Mar 26, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.68% |
| Mar 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.25% |
| Mar 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.56% |
| Mar 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.92% |
| Mar 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Mar 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.05% |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.87% |
| Mar 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.95% |
| Mar 13, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.94% |
| Mar 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% |
| Mar 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.99% |
| Mar 10, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.47% |
| Mar 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.11% |
| Mar 6, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |
| Mar 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 3.13% |
| Mar 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% |
| Mar 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.58% |
| Feb 28, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Feb 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.64% |
| Feb 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.95% |
| Feb 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.58% |
| Feb 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.39% |
| Feb 21, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% |
| Feb 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Feb 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.76% |
| Feb 18, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.38% |
| Feb 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.06% |
| Feb 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.95% |
| Feb 12, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.07% |
| Feb 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.65% |