Ariel Fund Institutional Class (ARAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.81
+1.84 (2.39%)
At close: Apr 17, 2026
ARAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -2.57% |
| Mar 5, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -1.37% |
| Mar 4, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.05% |
| Mar 3, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.78% |
| Mar 2, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -1.22% |
| Feb 27, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.35% |
| Feb 26, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 1.84% |
| Feb 25, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.16% |
| Feb 24, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 1.09% |
| Feb 23, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -2.02% |
| Feb 20, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.04% |
| Feb 19, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.51% |
| Feb 18, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 1.03% |
| Feb 17, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.32% |
| Feb 13, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.48% |
| Feb 12, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.06% |
| Feb 11, 2026 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -2.04% |
| Feb 10, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 0.45% |
| Feb 9, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.06% |
| Feb 6, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 2.98% |
| Feb 5, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -1.38% |