Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.02
+0.11 (0.18%)
Apr 28, 2025, 8:09 AM EDT
ARGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.37% |
| Apr 25, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.18% |
| Apr 24, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 1.96% |
| Apr 23, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.44% |
| Apr 22, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 2.59% |
| Apr 21, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -2.47% |
| Apr 17, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.91% |
| Apr 16, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.66% |
| Apr 15, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.33% |
| Apr 14, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 1.04% |
| Apr 11, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.66% |
| Apr 10, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -5.45% |
| Apr 9, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 9.92% |
| Apr 8, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -2.93% |
| Apr 7, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.55% |
| Apr 4, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -4.04% |
| Apr 3, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -7.85% |
| Apr 2, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 1.68% |
| Apr 1, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.08% |
| Mar 31, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| Mar 28, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -2.13% |
| Mar 27, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.29% |
| Mar 26, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.10% |
| Mar 25, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.45% |
| Mar 24, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 2.16% |
| Mar 21, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.31% |
| Mar 20, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.43% |
| Mar 19, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.20% |
| Mar 18, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.59% |
| Mar 17, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 1.27% |
| Mar 14, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 2.39% |
| Mar 13, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -2.14% |
| Mar 12, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -0.27% |
| Mar 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.49% |
| Mar 10, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | -2.92% |
| Mar 7, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.53% |
| Mar 6, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -1.00% |
| Mar 5, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1.53% |
| Mar 4, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -2.37% |
| Mar 3, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -2.49% |
| Feb 28, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 1.17% |
| Feb 27, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.02% |
| Feb 26, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.36% |
| Feb 25, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.38% |
| Feb 24, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.03% |
| Feb 21, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -2.11% |
| Feb 20, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | -0.86% |
| Feb 19, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -0.11% |
| Feb 18, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.15% |
| Feb 14, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.27% |