Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.10
-0.15 (-0.17%)
Aug 26, 2026, 4:00 PM EST
ARGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | - | - |
| Aug 25, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.44% |
| Aug 24, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.10% |
| Aug 21, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.12% |
| Aug 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.09% |
| Aug 19, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | 0.80% |
| Aug 18, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.58% |
| Aug 17, 2026 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -1.21% |
| Aug 14, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -0.03% |
| Aug 13, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.24% |
| Aug 12, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 1.15% |
| Aug 11, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.53% |
| Aug 10, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.76% |
| Aug 7, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.88% |
| Aug 6, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -1.24% |
| Aug 5, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.23% |
| Aug 4, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 2.37% |
| Aug 3, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 1.85% |
| Jul 31, 2026 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.60% |
| Jul 30, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -0.13% |
| Jul 29, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.86% |
| Jul 28, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 2.27% |
| Jul 27, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 1.20% |
| Jul 24, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 1.11% |
| Jul 23, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.66% |
| Jul 22, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.10% |
| Jul 21, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.05% |
| Jul 20, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -1.13% |
| Jul 17, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.87% |
| Jul 16, 2026 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 1.50% |
| Jul 15, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.85% |
| Jul 14, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.32% |
| Jul 13, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| Jul 10, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.31% |
| Jul 9, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 1.18% |
| Jul 8, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -2.12% |
| Jul 7, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.39% |
| Jul 6, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.46% |
| Jul 2, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.13% |
| Jul 1, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | 0.13% |
| Jun 30, 2026 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.25% |
| Jun 29, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.07% |
| Jun 26, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 1.29% |
| Jun 25, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 1.66% |
| Jun 24, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.16% |
| Jun 23, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.40% |
| Jun 22, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.49% |
| Jun 18, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.77% |
| Jun 17, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.91% |
| Jun 16, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.01% |