Ariel Fund (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.15
+0.98 (1.24%)
Sep 26, 2025, 4:00 PM EDT
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.94% |
| Sep 24, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.68% |
| Sep 23, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.53% |
| Sep 22, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -0.14% |
| Sep 19, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.86% |
| Sep 18, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 1.30% |
| Sep 17, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.19% |
| Sep 16, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.15% |
| Sep 15, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.31% |
| Sep 12, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.75% |
| Sep 11, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 2.49% |
| Sep 10, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 0.05% |
| Sep 9, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.98% |
| Sep 8, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.60% |
| Sep 5, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.43% |
| Sep 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 1.46% |
| Sep 3, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.15% |
| Sep 2, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.99% |
| Aug 29, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.09% |
| Aug 28, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.29% |
| Aug 27, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.24% |
| Aug 26, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.24% |
| Aug 25, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.24% |
| Aug 22, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 3.85% |
| Aug 21, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.14% |
| Aug 20, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.76% |
| Aug 19, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | 0.21% |
| Aug 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.10% |
| Aug 15, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -0.59% |
| Aug 14, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.94% |
| Aug 13, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 2.04% |
| Aug 12, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 3.82% |
| Aug 11, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -0.35% |
| Aug 8, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -0.35% |
| Aug 7, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.85% |
| Aug 6, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.24% |
| Aug 5, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -0.35% |
| Aug 4, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 1.11% |
| Aug 1, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.50% |
| Jul 31, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -1.00% |
| Jul 30, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.31% |
| Jul 29, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.15% |
| Jul 28, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.20% |
| Jul 25, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.68% |
| Jul 24, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.62% |
| Jul 23, 2025 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.49% |
| Jul 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 1.70% |
| Jul 21, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -0.62% |
| Jul 18, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -0.16% |
| Jul 17, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 1.43% |