Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.55
+0.20 (0.30%)
May 30, 2025, 8:09 AM EDT
ARGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.30% |
| May 28, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.16% |
| May 27, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 2.50% |
| May 23, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.36% |
| May 22, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.06% |
| May 21, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -3.67% |
| May 20, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.94% |
| May 19, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | -0.24% |
| May 16, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.10% |
| May 15, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 0.07% |
| May 14, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.66% |
| May 13, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.50% |
| May 12, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 4.47% |
| May 9, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.93% |
| May 8, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 2.00% |
| May 7, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 1.61% |
| May 6, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.35% |
| May 5, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.42% |
| May 2, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 2.37% |
| May 1, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.47% |
| Apr 30, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.70% |
| Apr 29, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.59% |
| 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% |