Ariel Focus Fund Investor Class (ARFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
-0.02 (-0.10%)
Aug 27, 2026, 4:00 PM EST
ARFFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.59 | 20.59 | 20.57 | 20.57 | - | -0.10% |
| Aug 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.34% |
| Aug 25, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24% |
| Aug 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Aug 21, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.83% |
| Aug 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.63% |
| Aug 19, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.88% |
| Aug 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.24% |
| Aug 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.53% |
| Aug 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Aug 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.29% |
| Aug 12, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.34% |
| Aug 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Aug 7, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Aug 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% |
| Aug 5, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.10% |
| Aug 4, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.18% |
| Aug 3, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.45% |
| Jul 31, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.05% |
| Jul 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.04% |
| Jul 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% |
| Jul 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.50% |
| Jul 27, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.55% |
| Jul 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.79% |
| Jul 23, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jul 22, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.67% |
| Jul 21, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.26% |
| Jul 20, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.82% |
| Jul 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.41% |
| Jul 16, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% |
| Jul 15, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.31% |
| Jul 14, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jul 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.36% |
| Jul 10, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.47% |
| Jul 9, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.21% |
| Jul 8, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.54% |
| Jul 7, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.31% |
| Jul 6, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.62% |
| Jul 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% |
| Jul 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.16% |
| Jun 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.26% |
| Jun 29, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| Jun 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.95% |
| Jun 25, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.96% |
| Jun 24, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.16% |
| Jun 23, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.27% |
| Jun 22, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| Jun 18, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.26% |
| Jun 17, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.07% |