Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.88
+1.66 (2.10%)
Oct 15, 2026, 4:00 PM EST
ARGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 2.10% |
| Oct 14, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -1.25% |
| Oct 13, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.04% |
| Oct 12, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.29% |
| Oct 9, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.12% |
| Oct 8, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.01% |
| Oct 7, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.86% |
| Oct 6, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.43% |
| Oct 5, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.26% |
| Oct 2, 2026 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.81% |
| Oct 1, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.22% |
| Sep 30, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -0.93% |
| Sep 29, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.04% |
| Sep 28, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.70% |
| Sep 25, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 0.49% |
| Sep 24, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.10% |
| Sep 23, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.98% |
| Sep 22, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.42% |
| Sep 21, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.15% |
| Sep 18, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.48% |
| Sep 17, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.12% |
| Sep 16, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.69% |
| Sep 15, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.98% |
| Sep 14, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.18% |
| Sep 11, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.74% |
| Sep 10, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.12% |
| Sep 9, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -1.32% |
| Sep 8, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -1.78% |
| Sep 4, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.05% |
| Sep 3, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.51% |
| Sep 2, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 1.13% |
| Sep 1, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -1.79% |
| Aug 31, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -1.12% |
| Aug 28, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.58% |
| Aug 27, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.80% |
| Aug 26, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.17% |
| 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% |