Ariel Fund Investor (ARGFX) NASDAQ

80.05

+0.48(+0.60%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202579.5779.5779.5779.5779.570
September 04, 202579.2379.2379.2379.2379.230
September 03, 202578.178.178.178.178.10
September 02, 202577.9877.9877.9877.9877.980
August 29, 202578.7678.7678.7678.7678.760
August 28, 202578.8378.8378.8378.8378.830
August 27, 202578.678.678.678.678.60
August 26, 202578.7978.7978.7978.7978.790
August 25, 202578.678.678.678.678.60
August 22, 202578.7978.7978.7978.7978.790
August 21, 202575.8875.8875.8875.8875.880
August 20, 202575.7675.7675.7675.7675.760
August 19, 202576.3476.3476.3476.3476.340
August 18, 202576.1876.1876.1876.1876.180
August 15, 202576.1176.1176.1176.1176.110
August 14, 202576.5576.5576.5576.5576.550
August 13, 202577.2977.2977.2977.2977.290
August 12, 202575.7475.7475.7475.7475.740
August 11, 202572.9572.9572.9572.9572.950
August 08, 202573.2173.2173.2173.2173.210
August 07, 202573.4873.4873.4873.4873.480
August 06, 202574.1174.1174.1174.1174.110
August 05, 202574.2874.2874.2874.2874.280
August 04, 202574.5574.5574.5574.5574.550
August 01, 202573.7373.7373.7373.7373.730
July 31, 202574.174.174.174.174.10
July 30, 202574.8574.8574.8574.8574.850
July 29, 202574.6274.6274.6274.6274.620
July 28, 202575.4975.4975.4975.4975.490
July 25, 202575.6475.6475.6475.6475.640
July 24, 202575.1375.1375.1375.1375.130
July 23, 202575.675.675.675.675.60
July 22, 202574.4974.4974.4974.4974.490
July 21, 202573.2573.2573.2573.2573.250
July 18, 202573.7173.7173.7173.7173.710
July 17, 202573.8373.8373.8373.8373.830
July 16, 202572.7972.7972.7972.7972.790
July 15, 202572.2972.2972.2972.2972.290
July 14, 202573.8873.8873.8873.8873.880
July 11, 202573.4973.4973.4973.4973.490
July 10, 202574.3274.3274.3274.3274.320
July 09, 202573.4373.4373.4373.4373.430
July 08, 202572.8172.8172.8172.8172.810
July 07, 202572.572.572.572.572.50
July 03, 202573.7273.7273.7273.7273.720
July 02, 202573.3173.3173.3173.3173.310
July 01, 202572.2872.2872.2872.2872.280
June 30, 202571.1971.1971.1971.1971.190
June 27, 202571.3771.3771.3771.3771.370
June 26, 202570.8670.8670.8670.8670.860
June 25, 202569.7969.7969.7969.7969.790
June 24, 202569.6269.6269.6269.6269.620
June 23, 202569.6269.6269.6269.6269.620
June 20, 202568.2668.2668.2668.2668.260
June 18, 202567.767.767.767.767.70
June 17, 202567.1967.1967.1967.1967.190
June 16, 202568.268.268.268.268.20
June 13, 202567.0567.0567.0567.0567.050
June 12, 202568.4568.4568.4568.4568.450
June 11, 202568.5668.5668.5668.5668.560
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved