Skip to main content
logo
Ariel International Fund Investor Class (AINTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.03
-0.04 (-0.22%)
May 20, 2026, 8:05 AM EST

AINTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 20, 202618.0318.0318.0318.03--
May 19, 202618.0318.0318.0318.0318.03-0.22%
May 18, 202618.0718.0718.0718.0718.070.50%
May 15, 202617.9817.9817.9817.9817.98-2.23%
May 14, 202618.3918.3918.3918.3918.390.38%
May 13, 202618.3218.3218.3218.3218.320.11%
May 12, 202618.3018.3018.3018.3018.30-0.54%
May 11, 202618.4018.4018.4018.4018.400.05%
May 8, 202618.3918.3918.3918.3918.391.10%
May 7, 202618.1918.1918.1918.1918.190.61%
May 6, 202618.0818.0818.0818.0818.082.96%
May 5, 202617.5617.5617.5617.5617.561.15%
May 4, 202617.3617.3617.3617.3617.36-0.80%
May 1, 202617.5017.5017.5017.5017.500.11%
Apr 30, 202617.4817.4817.4817.4817.482.70%
Apr 29, 202617.0217.0217.0217.0217.02-0.87%
Apr 28, 202617.1717.1717.1717.1717.17-0.17%
Apr 27, 202617.2017.2017.2017.2017.20-
Apr 24, 202617.2017.2017.2017.2017.200.23%
Apr 23, 202617.1617.1617.1617.1617.16-0.29%
Apr 22, 202617.2117.2117.2117.2117.21-0.12%
Apr 21, 202617.2317.2317.2317.2317.23-0.69%
Apr 20, 202617.3517.3517.3517.3517.35-0.23%
Apr 17, 202617.3917.3917.3917.3917.390.17%
Apr 16, 202617.3617.3617.3617.3617.361.11%
Apr 15, 202617.1717.1717.1717.1717.170.53%
Apr 14, 202617.0817.0817.0817.0817.080.83%
Apr 13, 202616.9416.9416.9416.9416.940.89%
Apr 10, 202616.7916.7916.7916.7916.791.45%
Apr 9, 202616.5516.5516.5516.5516.55-0.06%
Apr 8, 202616.5616.5616.5616.5616.564.55%
Apr 7, 202615.8415.8415.8415.8415.840.32%
Apr 6, 202615.7915.7915.7915.7915.791.09%
Apr 2, 202615.6215.6215.6215.6215.62-1.14%
Apr 1, 202615.8015.8015.8015.8015.801.41%
Mar 31, 202615.5815.5815.5815.5815.582.37%
Mar 30, 202615.2215.2215.2215.2215.220.46%
Mar 27, 202615.1515.1515.1515.1515.15-2.57%
Mar 26, 202615.5515.5515.5515.5515.55-0.70%
Mar 25, 202615.6615.6615.6615.6615.661.69%
Mar 24, 202615.4015.4015.4015.4015.400.72%
Mar 23, 202615.2915.2915.2915.2915.290.66%
Mar 20, 202615.1915.1915.1915.1915.19-2.57%
Mar 19, 202615.5915.5915.5915.5915.59-0.19%
Mar 18, 202615.6215.6215.6215.6215.62-1.08%
Mar 17, 202615.7915.7915.7915.7915.791.02%
Mar 16, 202615.6315.6315.6315.6315.630.64%
Mar 13, 202615.5315.5315.5315.5315.53-1.52%
Mar 12, 202615.7715.7715.7715.7715.77-1.38%
Mar 11, 202615.9915.9915.9915.9915.990.38%