Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.97
-0.87 (-1.16%)
At close: May 19, 2026
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.99% |
| May 15, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -1.62% |
| May 14, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 0.49% |
| May 13, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.85% |
| May 12, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.01% |
| May 11, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -2.17% |
| May 8, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.65% |
| May 7, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.79% |
| May 6, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.24% |
| May 5, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1.43% |
| May 4, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.81% |
| May 1, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.24% |
| Apr 30, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 1.16% |
| Apr 29, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.38% |
| Apr 28, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -0.59% |
| Apr 27, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.45% |
| Apr 24, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.47% |
| Apr 23, 2026 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -1.46% |
| Apr 22, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.20% |
| Apr 21, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -1.01% |
| Apr 20, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.20% |
| Apr 17, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 2.39% |
| Apr 16, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -0.25% |
| Apr 15, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.31% |
| Apr 14, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.39% |
| Apr 13, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 1.25% |
| Apr 10, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.50% |
| Apr 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.11% |
| Apr 8, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 3.33% |
| Apr 7, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.42% |
| Apr 6, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 0.66% |
| Apr 2, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.14% |
| Apr 1, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.18% |
| Mar 31, 2026 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 3.37% |
| Mar 30, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.45% |
| Mar 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.14% |
| Mar 26, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.16% |
| Mar 25, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.75% |
| Mar 24, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 0.41% |
| Mar 23, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 2.26% |
| Mar 20, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -1.49% |
| Mar 19, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.32% |
| Mar 18, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -1.38% |
| Mar 17, 2026 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 1.27% |
| Mar 16, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.75% |
| Mar 13, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.49% |
| Mar 12, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -3.02% |
| Mar 11, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.09% |
| Mar 10, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.77% |
| Mar 9, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.15% |