Ariel Appreciation Fund Institutional Class (CAAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.80
+0.65 (1.51%)
At close: Oct 15, 2026
CAAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.51% |
| Oct 14, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.24% |
| Oct 13, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.11% |
| Oct 12, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.09% |
| Oct 9, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.11% |
| Oct 8, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 1.04% |
| Oct 7, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -1.12% |
| Oct 6, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.32% |
| Oct 5, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.30% |
| Oct 2, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.72% |
| Oct 1, 2026 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.44% |
| Sep 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.17% |
| Sep 29, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -0.05% |
| Sep 28, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.57% |
| Sep 25, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.53% |
| Sep 24, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Sep 23, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.18% |
| Sep 22, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.36% |
| Sep 21, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.59% |
| Sep 18, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.43% |
| Sep 17, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.41% |
| Sep 16, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -0.77% |
| Sep 15, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.69% |
| Sep 14, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.40% |
| Sep 11, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.95% |
| Sep 10, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.18% |
| Sep 9, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.21% |
| Sep 8, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -1.43% |
| Sep 4, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.43% |
| Sep 3, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.02% |
| Sep 2, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.64% |
| Sep 1, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -1.83% |
| Aug 31, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.75% |
| Aug 28, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.32% |
| Aug 27, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.64% |
| 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% |