Ariel Appreciation Fund (CAAPX) NASDAQ

41.21

-0.2(-0.48%)

Updated at May 12 04:00PM

Currency In USD

CAAPX Historical Return

If you invested $1000 in Ariel Appreciation Fund (CAAPX) 10 years ago, it would be worth $2,264.29 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,244.26, while $1000 invested 1 year ago would be worth $1,238.28. This corresponds to total returns of 126.43%, 24.43%, 23.83%, respectively, with annualized returns of 8.51%, 4.47%, 23.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAAPX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
May 12, 2026	41.21	41.21	41.21	41.21	41.21
May 11, 2026	41.99	41.99	41.99	41.99	41.99
May 08, 2026	41.83	41.83	41.83	41.83	41.83
May 07, 2026	42.13	42.13	42.13	42.13	42.13
May 06, 2026	41.64	41.64	41.64	41.64	41.64
May 05, 2026	41.15	41.15	41.15	41.15	41.15
May 04, 2026	41.15	41.15	41.15	41.15	41.15
May 01, 2026	41.87	41.87	41.87	41.87	41.87
April 30, 2026	41.87	41.87	41.87	41.87	41.87
April 29, 2026	41.44	41.44	41.44	41.44	41.44
April 28, 2026	41.67	41.67	41.67	41.67	41.67
April 27, 2026	41.67	41.67	41.67	41.67	41.67
April 24, 2026	41.68	41.68	41.68	41.68	41.68
April 23, 2026	41.97	41.97	41.97	41.97	41.97
April 22, 2026	41.97	41.97	41.97	41.97	41.97
April 21, 2026	42.09	42.09	42.09	42.09	42.09
April 20, 2026	42.09	42.09	42.09	42.09	42.09
April 17, 2026	42.03	42.03	42.03	42.03	42.03
April 16, 2026	41.15	41.15	41.15	41.15	41.15
April 15, 2026	41.32	41.32	41.32	41.32	41.32
April 14, 2026	41.11	41.11	41.11	41.11	41.11
April 13, 2026	40.5	40.5	40.5	40.5	40.5
April 10, 2026	40.5	40.5	40.5	40.5	40.5
April 09, 2026	40.65	40.65	40.65	40.65	40.65
April 08, 2026	39.19	39.19	39.19	39.19	39.19
April 07, 2026	39.19	39.19	39.19	39.19	39.19
April 06, 2026	39.21	39.21	39.21	39.21	39.21
April 02, 2026	39.07	39.07	39.01	39.07	39.07
April 01, 2026	39.02	39.02	39.07	39.02	39.02
March 31, 2026	37.82	37.82	39.02	37.82	37.82
March 30, 2026	37.82	37.82	37.82	37.82	37.82
March 27, 2026	38.05	38.05	38.05	38.05	38.05
March 26, 2026	38.75	38.75	38.75	38.75	38.75
March 25, 2026	39.09	39.09	39.09	39.09	39.09
March 24, 2026	38.9	38.9	38.9	38.9	38.9
March 23, 2026	38.67	38.67	38.67	38.67	38.67
March 20, 2026	37.8	37.8	37.8	37.8	37.8
March 19, 2026	38.41	38.41	38.41	38.41	38.41
March 18, 2026	38.98	38.98	38.46	38.98	38.98
March 17, 2026	38.98	38.98	38.98	38.98	38.98
March 16, 2026	38.55	38.55	38.55	38.55	38.55
March 13, 2026	38.24	38.24	38.24	38.24	38.24
March 12, 2026	39.42	39.42	38.32	39.42	39.42
March 11, 2026	39.54	39.54	39.42	39.54	39.54
March 10, 2026	39.54	39.54	39.54	39.54	39.54
March 09, 2026	39.82	39.82	39.82	39.82	39.82
March 06, 2026	39.69	39.69	39.69	39.69	39.69
March 05, 2026	40.72	40.72	40.72	40.72	40.72
March 04, 2026	41.31	41.31	41.31	41.31	41.31
March 03, 2026	41.3	41.3	41.3	41.3	41.3
March 02, 2026	42.13	42.13	42.13	42.13	42.13
February 27, 2026	42.5	42.5	42.5	42.5	42.5
February 26, 2026	42.81	42.81	42.81	42.81	42.81
February 25, 2026	42.17	42.17	42.17	42.17	42.17
February 24, 2026	42.04	42.04	42.04	42.04	42.04
February 23, 2026	41.29	41.29	41.29	41.29	41.29
February 20, 2026	42.2	42.2	42.2	42.2	42.2
February 19, 2026	42	42	42	42	42
February 18, 2026	42.02	42.02	42.02	42.02	42.02
February 17, 2026	41.39	41.39	41.39	41.39	41.39