Ariel Fund Investor (ARGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.92
+0.96 (1.22%)
Sep 29, 2025, 8:09 AM EDT
ARGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | - | - |
| Sep 26, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.22% |
| Sep 25, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | -0.93% |
| Sep 24, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.69% |
| Sep 23, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.53% |
| Sep 22, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.14% |
| Sep 19, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.87% |
| Sep 18, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.32% |
| Sep 17, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.19% |
| Sep 16, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -0.15% |
| Sep 15, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.31% |
| Sep 12, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.75% |
| Sep 11, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 2.48% |
| Sep 10, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.05% |
| Sep 9, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.99% |
| Sep 8, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.60% |
| Sep 5, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.43% |
| Sep 4, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | 1.45% |
| Sep 3, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.15% |
| Sep 2, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.99% |
| Aug 29, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.09% |
| Aug 28, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.29% |
| Aug 27, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.24% |
| Aug 26, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.24% |
| Aug 25, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.24% |
| Aug 22, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 3.84% |
| Aug 21, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.16% |
| Aug 20, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.76% |
| Aug 19, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.21% |
| Aug 18, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.09% |
| Aug 15, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.57% |
| Aug 14, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.96% |
| Aug 13, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 2.05% |
| Aug 12, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 3.82% |
| Aug 11, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.36% |
| Aug 8, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -0.37% |
| Aug 7, 2025 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -0.85% |
| Aug 6, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.23% |
| Aug 5, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.36% |
| Aug 4, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 1.11% |
| Aug 1, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -0.50% |
| Jul 31, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.00% |
| Jul 30, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.31% |
| Jul 29, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.15% |
| Jul 28, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.20% |
| Jul 25, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.68% |
| Jul 24, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.62% |
| Jul 23, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.49% |
| Jul 22, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 1.69% |
| Jul 21, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.62% |