Ariel Appreciation Fund Institutional Class (CAAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.22
-0.01 (-0.02%)
At close: Aug 26, 2026
CAAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.02% |
| Aug 25, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.04% |
| Aug 24, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.17% |
| Aug 21, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.81% |
| Aug 20, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.04% |
| Aug 19, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.94% |
| Aug 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.70% |
| Aug 17, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.97% |
| Aug 14, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.13% |
| Aug 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.51% |
| Aug 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.87% |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.82% |
| Aug 10, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.64% |
| Aug 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.56% |
| Aug 6, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.49% |
| Aug 5, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.43% |
| Aug 4, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 1.88% |
| Aug 3, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.35% |
| Jul 31, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.44% |
| Jul 30, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.20% |
| Jul 29, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.62% |
| Jul 28, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.87% |
| Jul 27, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.23% |
| Jul 24, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.47% |
| Jul 23, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.16% |
| Jul 22, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.16% |
| Jul 21, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.16% |
| Jul 20, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.74% |
| Jul 17, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.80% |
| Jul 16, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.06% |
| Jul 15, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.75% |
| Jul 14, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.32% |
| Jul 13, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Jul 10, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.32% |
| Jul 9, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.21% |
| Jul 8, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.80% |
| Jul 7, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.47% |
| Jul 6, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.20% |
| Jul 2, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.09% |
| Jul 1, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.16% |
| Jun 30, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.34% |
| Jun 29, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.29% |
| Jun 26, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.70% |
| Jun 25, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.43% |
| Jun 24, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.51% |
| Jun 23, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -0.62% |
| Jun 22, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -0.23% |
| Jun 18, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.04% |
| Jun 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.71% |
| Jun 16, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.07% |