Ariel Appreciation Fund Investor Class (CAAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.84
-0.01 (-0.02%)
Aug 27, 2026, 8:10 AM EST
CAAPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | - | - |
| Aug 26, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.02% |
| Aug 25, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.04% |
| Aug 24, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.17% |
| Aug 21, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.80% |
| Aug 20, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.02% |
| Aug 19, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.93% |
| Aug 18, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.71% |
| Aug 17, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.95% |
| Aug 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.13% |
| Aug 13, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.49% |
| Aug 12, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.88% |
| Aug 11, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.80% |
| Aug 10, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.62% |
| Aug 7, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.56% |
| Aug 6, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.49% |
| Aug 5, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.43% |
| Aug 4, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.87% |
| Aug 3, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 1.34% |
| Jul 31, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.44% |
| Jul 30, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.18% |
| Jul 29, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -1.63% |
| Jul 28, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.86% |
| Jul 27, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.24% |
| Jul 24, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 1.48% |
| Jul 23, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.18% |
| Jul 22, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.14% |
| Jul 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.14% |
| Jul 20, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -0.72% |
| Jul 17, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.81% |
| Jul 16, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.06% |
| Jul 15, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.73% |
| Jul 14, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.32% |
| Jul 13, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Jul 10, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.32% |
| Jul 9, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.20% |
| Jul 8, 2026 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -1.79% |
| Jul 7, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.47% |
| Jul 6, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.20% |
| Jul 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.09% |
| Jul 1, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.16% |
| Jun 30, 2026 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.34% |
| Jun 29, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.27% |
| Jun 26, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.71% |
| Jun 25, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 1.44% |
| Jun 24, 2026 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.51% |
| Jun 23, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.62% |
| Jun 22, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -0.25% |
| Jun 18, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 1.05% |
| Jun 17, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.70% |