Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.60
-0.24 (-0.36%)
May 23, 2025, 4:00 PM EDT
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.96% |
| Apr 23, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 1.43% |
| Apr 22, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 2.58% |
| Apr 21, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -2.47% |
| Apr 17, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.93% |
| Apr 16, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -1.67% |
| Apr 15, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.33% |
| Apr 14, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1.03% |
| Apr 11, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.67% |
| Apr 10, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -5.46% |
| Apr 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 9.95% |
| Apr 8, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.95% |
| Apr 7, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.55% |
| Apr 4, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -4.03% |
| Apr 3, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -7.86% |
| Apr 2, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.68% |
| Apr 1, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.08% |
| Mar 31, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.02% |
| Mar 28, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -2.14% |
| Mar 27, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.29% |
| Mar 26, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.10% |
| Mar 25, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.45% |
| Mar 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 2.17% |
| Mar 21, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.31% |
| Mar 20, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.43% |
| Mar 19, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 1.20% |
| Mar 18, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.59% |