Ariel Focus Fund Investor Class (ARFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.56
0.00 (0.00%)
Jun 6, 2025, 8:05 AM EDT
ARFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.96% |
| Jun 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Jun 4, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.70% |
| Jun 3, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.29% |
| Jun 2, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.06% |
| May 30, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.13% |
| May 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.52% |
| May 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.96% |
| May 27, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.17% |
| May 23, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.26% |
| May 22, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| May 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.61% |
| May 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.25% |
| May 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| May 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.70% |
| May 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.38% |
| May 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.01% |
| May 13, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.57% |
| May 12, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2.95% |
| May 9, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% |
| May 8, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.53% |
| May 7, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| May 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.54% |
| May 5, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.80% |
| May 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.62% |
| May 1, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Apr 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.47% |
| Apr 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.61% |
| Apr 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Apr 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |
| Apr 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% |
| Apr 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| Apr 22, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.91% |
| Apr 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.88% |
| Apr 17, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Apr 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% |
| Apr 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Apr 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% |
| Apr 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.92% |
| Apr 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -4.16% |
| Apr 9, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 8.35% |
| Apr 8, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -2.10% |
| Apr 7, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.07% |
| Apr 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -5.74% |
| Apr 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -6.02% |
| Apr 2, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.15% |
| Apr 1, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| Mar 31, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% |
| Mar 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.71% |
| Mar 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |