Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.27
-0.75 (-1.00%)
Jul 31, 2025, 4:00 PM EDT
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 16, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.69% |
| Jul 15, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -2.15% |
| Jul 14, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 0.53% |
| Jul 11, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -1.11% |
| Jul 10, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.22% |
| Jul 9, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.85% |
| 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% |