Ariel Fund Investor Class (ARGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.84
+1.39 (1.77%)
Jun 18, 2026, 4:00 PM EST
ARGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | - | - |
| 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% |
| Jun 15, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.19% |
| Jun 12, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.38% |
| Jun 11, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 2.07% |
| Jun 10, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -1.70% |
| Jun 9, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 2.32% |
| Jun 8, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.19% |
| Jun 5, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.86% |
| Jun 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.68% |
| Jun 3, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -0.65% |
| Jun 2, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -0.14% |
| Jun 1, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.21% |
| May 29, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.43% |
| May 28, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.32% |
| May 27, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.86% |
| May 26, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.88% |
| May 22, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.84% |
| May 21, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.75% |
| May 20, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 1.55% |
| May 19, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.16% |
| May 18, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.98% |
| May 15, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -1.61% |
| May 14, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 0.50% |
| May 13, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.85% |
| May 12, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.01% |
| May 11, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -2.17% |
| May 8, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.64% |
| May 7, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.78% |
| May 6, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 1.24% |
| May 5, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.43% |
| May 4, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -1.81% |
| May 1, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -1.24% |
| Apr 30, 2026 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 1.16% |
| Apr 29, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.38% |
| Apr 28, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.60% |
| Apr 27, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.44% |
| Apr 24, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.47% |
| Apr 23, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -1.46% |
| Apr 22, 2026 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.22% |
| Apr 21, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -1.01% |
| Apr 20, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.19% |
| Apr 17, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 2.40% |
| Apr 16, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.25% |
| Apr 15, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -0.31% |
| Apr 14, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 1.38% |
| Apr 13, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1.25% |
| Apr 10, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.50% |
| Apr 9, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.09% |