Ariel Appreciation Fund Investor Class (CAAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.47
+0.43 (1.07%)
Aug 5, 2025, 8:09 AM EDT
CAAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.12% |
| Aug 4, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 1.07% |
| Aug 1, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.74% |
| Jul 31, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.71% |
| Jul 30, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.57% |
| Jul 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.64% |
| Jul 28, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.12% |
| Jul 25, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.79% |
| Jul 24, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.54% |
| Jul 23, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.22% |
| Jul 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.80% |
| Jul 21, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -0.53% |
| Jul 18, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.23% |
| Jul 17, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 1.28% |
| Jul 16, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.72% |
| Jul 15, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -2.09% |
| Jul 14, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.03% |
| Jul 11, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.82% |
| Jul 10, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.03% |
| Jul 9, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.46% |
| Jul 8, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.51% |
| Jul 7, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -1.80% |
| Jul 3, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.58% |
| Jul 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.45% |
| Jul 1, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.63% |
| Jun 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jun 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.55% |
| Jun 26, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.43% |
| Jun 25, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.53% |
| Jun 24, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.06% |
| Jun 23, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.70% |
| Jun 20, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.79% |
| Jun 18, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.69% |
| Jun 17, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.51% |
| Jun 16, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.70% |
| Jun 13, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -2.10% |
| Jun 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.16% |
| Jun 11, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.19% |
| Jun 10, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.86% |
| Jun 9, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.76% |
| Jun 6, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.63% |
| Jun 5, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.17% |
| Jun 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% |
| Jun 3, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.48% |
| Jun 2, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.70% |
| May 30, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.55% |
| May 29, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.50% |
| May 28, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.18% |
| May 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.36% |
| May 23, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.56% |