Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.71
-0.12 (-0.16%)
Jul 21, 2025, 8:09 AM EDT
ARGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | - | - |
| Jul 18, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.16% |
| Jul 17, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 1.43% |
| Jul 16, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 0.69% |
| Jul 15, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -2.15% |
| Jul 14, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.53% |
| Jul 11, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -1.12% |
| Jul 10, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 1.21% |
| Jul 9, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 0.85% |
| Jul 8, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.43% |
| Jul 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.65% |
| Jul 3, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 0.56% |
| Jul 2, 2025 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 1.43% |
| Jul 1, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 1.53% |
| Jun 30, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -0.25% |
| Jun 27, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.72% |
| Jun 26, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.53% |
| Jun 25, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | -0.67% |
| Jun 24, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.92% |
| Jun 23, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 1.99% |
| Jun 20, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.83% |
| Jun 18, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.76% |
| Jun 17, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -1.48% |
| Jun 16, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.72% |
| Jun 13, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.05% |
| Jun 12, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.16% |
| Jun 11, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.29% |
| Jun 10, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.28% |
| Jun 9, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.54% |
| Jun 6, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.50% |
| Jun 5, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.31% |
| Jun 4, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.33% |
| Jun 3, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 1.21% |
| Jun 2, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.57% |
| May 30, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.53% |
| 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% |