Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.41
+1.67 (2.09%)
Oct 15, 2026, 4:00 PM EST
ARAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | 2.09% |
| Oct 14, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -1.26% |
| Oct 13, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.02% |
| Oct 12, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.28% |
| Oct 9, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.12% |
| Oct 8, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 1.01% |
| Oct 7, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.87% |
| Oct 6, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.44% |
| Oct 5, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.26% |
| Oct 2, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.80% |
| Oct 1, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.23% |
| Sep 30, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.92% |
| Sep 29, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.05% |
| Sep 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.69% |
| Sep 25, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.49% |
| Sep 24, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.10% |
| Sep 23, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.97% |
| Sep 22, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.42% |
| Sep 21, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.15% |
| Sep 18, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -0.48% |
| Sep 17, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.12% |
| Sep 16, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.69% |
| Sep 15, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.97% |
| Sep 14, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -0.18% |
| Sep 11, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.73% |
| Sep 10, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -1.11% |
| Sep 9, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -1.32% |
| Sep 8, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -1.77% |
| Sep 4, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.05% |
| Sep 3, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.51% |
| Sep 2, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 1.12% |
| Sep 1, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -1.78% |
| Aug 31, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | -1.11% |
| Aug 28, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -0.59% |
| Aug 27, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.80% |
| Aug 26, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.17% |
| Aug 25, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.43% |
| Aug 24, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -0.10% |
| Aug 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.12% |
| Aug 20, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -1.10% |
| Aug 19, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | 0.81% |
| Aug 18, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.57% |
| Aug 17, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -1.21% |
| Aug 14, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -0.03% |
| Aug 13, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.25% |
| Aug 12, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 1.15% |
| Aug 11, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 0.54% |
| Aug 10, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.76% |
| Aug 7, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 0.88% |
| Aug 6, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -1.24% |