Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.28
+1.39 (1.76%)
At close: Jun 18, 2026
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -1.91% |
| Jun 16, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.01% |
| Jun 15, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.19% |
| Jun 12, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.39% |
| Jun 11, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 2.07% |
| Jun 10, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.71% |
| Jun 9, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 2.32% |
| Jun 8, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.21% |
| Jun 5, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.87% |
| Jun 4, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 1.69% |
| Jun 3, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | -0.64% |
| Jun 2, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.14% |
| Jun 1, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.21% |
| May 29, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.42% |
| May 28, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.32% |
| May 27, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.86% |
| May 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.89% |
| May 22, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.83% |
| May 21, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0.76% |
| May 20, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 1.55% |
| May 19, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -1.16% |
| 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% |