Ariel Appreciation Fund Institutional Class (CAAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.51
-0.29 (-0.71%)
Jul 31, 2025, 4:00 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.77% |
| Jul 31, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.71% |
| Jul 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.59% |
| Jul 29, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.66% |
| Jul 28, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -0.10% |
| Jul 25, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.79% |
| Jul 24, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.56% |
| Jul 23, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.24% |
| Jul 22, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.79% |
| Jul 21, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.53% |
| Jul 18, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | -0.23% |
| Jul 17, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 1.27% |
| Jul 16, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.74% |
| Jul 15, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -2.10% |
| Jul 14, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jul 11, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.82% |
| Jul 10, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.03% |
| Jul 9, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.45% |
| Jul 8, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.51% |
| Jul 7, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -1.79% |
| Jul 3, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.58% |
| Jul 2, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.45% |
| Jul 1, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 1.63% |
| Jun 30, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.03% |
| Jun 27, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.52% |
| Jun 26, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.45% |
| Jun 25, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.55% |
| Jun 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.08% |
| Jun 23, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 1.70% |
| Jun 20, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.79% |
| Jun 18, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.68% |
| Jun 17, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -1.51% |
| Jun 16, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.70% |
| Jun 13, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -2.09% |
| Jun 12, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.13% |
| Jun 11, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.21% |
| Jun 10, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.86% |
| Jun 9, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.79% |
| Jun 6, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.63% |
| Jun 5, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.17% |
| Jun 4, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.08% |
| Jun 3, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.48% |
| Jun 2, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.69% |
| May 30, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.55% |
| May 29, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.50% |
| May 28, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.18% |
| May 27, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 2.35% |
| May 23, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.53% |
| May 22, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| May 21, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -3.57% |