Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.35
+0.23 (0.37%)
At close: Apr 28, 2025
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.26% |
| Mar 14, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 2.39% |
| Mar 13, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -2.13% |
| Mar 12, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.29% |
| Mar 11, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.48% |
| Mar 10, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -2.92% |
| Mar 7, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.53% |
| Mar 6, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.01% |
| Mar 5, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.54% |
| Mar 4, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -2.36% |
| Mar 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.49% |
| Feb 28, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 1.17% |
| Feb 27, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.04% |
| Feb 26, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -0.35% |
| Feb 25, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.37% |
| Feb 24, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.03% |
| Feb 21, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.11% |
| Feb 20, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -0.86% |
| Feb 19, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.11% |
| Feb 18, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.15% |
| Feb 14, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 0.27% |
| Feb 13, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 0.67% |