Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.65
-1.23 (-1.66%)
Jul 7, 2025, 9:30 AM EDT
ARAIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 8, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.43% |
Jul 7, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -1.66% |
Jul 3, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.57% |
Jul 2, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 1.42% |
Jul 1, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 1.54% |
Jun 30, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.25% |
Jun 27, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 0.72% |
Jun 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.53% |
Jun 25, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.67% |
Jun 24, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.92% |
Jun 23, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 2.00% |
Jun 20, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.83% |
Jun 18, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.76% |
Jun 17, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.48% |
Jun 16, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.71% |
Jun 13, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -2.04% |
Jun 12, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.16% |
Jun 11, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.29% |
Jun 10, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.28% |
Jun 9, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.54% |
Jun 6, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.50% |
Jun 5, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.30% |
Jun 4, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.32% |
Jun 3, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.20% |
Jun 2, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.55% |
May 30, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.53% |
May 29, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.30% |
May 28, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -1.16% |
May 27, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 2.49% |
May 23, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.36% |
May 22, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 0.07% |
May 21, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -3.68% |
May 20, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.93% |
May 19, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.26% |
May 16, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1.09% |
May 15, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.07% |
May 14, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.66% |
May 13, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.52% |
May 12, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 4.48% |
May 9, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.91% |
May 8, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 2.01% |
May 7, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 1.60% |
May 6, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.34% |
May 5, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.42% |
May 2, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 2.37% |
May 1, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.47% |
Apr 30, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.70% |
Apr 29, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.59% |
Apr 28, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.37% |
Apr 25, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.19% |