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

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202572.9672.9672.9672.9672.960.43%
Jul 7, 202572.6572.6572.6572.6572.65-1.66%
Jul 3, 202573.8873.8873.8873.8873.880.57%
Jul 2, 202573.4673.4673.4673.4673.461.42%
Jul 1, 202572.4372.4372.4372.4372.431.54%
Jun 30, 202571.3371.3371.3371.3371.33-0.25%
Jun 27, 202571.5171.5171.5171.5171.510.72%
Jun 26, 202571.0071.0071.0071.0071.001.53%
Jun 25, 202569.9369.9369.9369.9369.93-0.67%
Jun 24, 202570.4070.4070.4070.4070.400.92%
Jun 23, 202569.7669.7669.7669.7669.762.00%
Jun 20, 202568.3968.3968.3968.3968.390.83%
Jun 18, 202567.8367.8367.8367.8367.830.76%
Jun 17, 202567.3267.3267.3267.3267.32-1.48%
Jun 16, 202568.3368.3368.3368.3368.331.71%
Jun 13, 202567.1867.1867.1867.1867.18-2.04%
Jun 12, 202568.5868.5868.5868.5868.58-0.16%
Jun 11, 202568.6968.6968.6968.6968.69-0.29%
Jun 10, 202568.8968.8968.8968.8968.890.28%
Jun 9, 202568.7068.7068.7068.7068.700.54%
Jun 6, 202568.3368.3368.3368.3368.331.50%
Jun 5, 202567.3267.3267.3267.3267.32-0.30%
Jun 4, 202567.5267.5267.5267.5267.52-0.32%
Jun 3, 202567.7467.7467.7467.7467.741.20%
Jun 2, 202566.9466.9466.9466.9466.94-0.55%
May 30, 202567.3167.3167.3167.3167.31-0.53%
May 29, 202567.6767.6767.6767.6767.670.30%
May 28, 202567.4767.4767.4767.4767.47-1.16%
May 27, 202568.2668.2668.2668.2668.262.49%
May 23, 202566.6066.6066.6066.6066.60-0.36%
May 22, 202566.8466.8466.8466.8466.840.07%
May 21, 202566.7966.7966.7966.7966.79-3.68%
May 20, 202569.3469.3469.3469.3469.34-0.93%
May 19, 202569.9969.9969.9969.9969.99-0.26%
May 16, 202570.1770.1770.1770.1770.171.09%
May 15, 202569.4169.4169.4169.4169.410.07%
May 14, 202569.3669.3669.3669.3669.36-0.66%
May 13, 202569.8269.8269.8269.8269.820.52%
May 12, 202569.4669.4669.4669.4669.464.48%
May 9, 202566.4866.4866.4866.4866.480.91%
May 8, 202565.8865.8865.8865.8865.882.01%
May 7, 202564.5864.5864.5864.5864.581.60%
May 6, 202563.5663.5663.5663.5663.56-0.34%
May 5, 202563.7863.7863.7863.7863.78-0.42%
May 2, 202564.0564.0564.0564.0564.052.37%
May 1, 202562.5762.5762.5762.5762.570.47%
Apr 30, 202562.2862.2862.2862.2862.28-0.70%
Apr 29, 202562.7262.7262.7262.7262.720.59%
Apr 28, 202562.3562.3562.3562.3562.350.37%
Apr 25, 202562.1262.1262.1262.1262.120.19%