Ariel International Fund Investor Class (AINTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.31
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
AINTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | - | - |
| Jul 17, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jul 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Jul 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.81% |
| Jul 14, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Jul 11, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.97% |
| Jul 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.23% |
| Jul 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.74% |
| Jul 8, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Jul 7, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.96% |
| Jul 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| Jul 2, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.23% |
| Jul 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| Jun 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.45% |
| Jun 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.74% |
| Jun 26, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.81% |
| Jun 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.29% |
| Jun 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.29% |
| Jun 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% |
| Jun 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |
| Jun 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 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% |