Ariel Appreciation Fund (CAAPX) NASDAQ

Currency In USD

CAAPX Historical Return

If you invested $1000 in Ariel Appreciation Fund (CAAPX) 10 years ago, it would be worth $2,361.51 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,429.28, while $1000 invested 1 year ago would be worth $1,274.88. This corresponds to total returns of 136.15%, 42.93%, 27.49%, respectively, with annualized returns of 8.97%, 7.41%, 27.49%.

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
August 20, 2026	46.86	46.86	46.86	46.86	46.86
August 19, 2026	46.43	46.43	46.43	46.43	46.43
August 18, 2026	46.76	46.76	46.76	46.76	46.76
August 17, 2026	47.21	47.21	47.21	47.21	47.21
August 14, 2026	46.26	47.27	47.27	47.27	46.26
August 13, 2026	47.04	47.04	47.04	47.04	47.04
August 12, 2026	46.26	46.63	46.63	46.63	46.26
August 11, 2026	46.26	46.26	46.26	46.26	46.26
August 10, 2026	46.55	46.55	46.55	46.55	46.55
August 07, 2026	46.29	46.29	46.29	46.29	46.29
August 06, 2026	46.52	46.52	46.52	46.52	46.52
August 05, 2026	46.32	46.32	46.32	46.32	46.32
August 04, 2026	45.47	45.47	45.47	45.47	45.47
August 03, 2026	44.87	44.87	44.87	44.87	44.87
July 31, 2026	45.07	45.07	45.07	45.07	45.07
July 30, 2026	45.15	45.15	45.15	45.15	45.15
July 29, 2026	45.9	45.9	45.9	45.9	45.9
July 28, 2026	45.06	45.06	45.06	45.06	45.06
July 27, 2026	44.51	44.51	44.51	44.51	44.51
July 23, 2026	43.94	43.94	43.94	43.94	43.94
July 22, 2026	44	44	44	44	44
July 21, 2026	44	44	44	44	44
July 20, 2026	44.26	44.26	44.26	44.26	44.26
July 17, 2026	44.62	44.62	44.62	44.62	44.62
July 16, 2026	44.15	44.15	44.15	44.15	44.15
July 15, 2026	43.83	43.83	43.83	43.83	43.83
July 14, 2026	43.97	43.97	43.97	43.97	43.97
July 13, 2026	43.97	43.97	43.97	43.97	43.97
July 10, 2026	43.83	43.83	43.83	43.83	43.83
July 09, 2026	43.83	43.83	43.83	43.83	43.83
July 08, 2026	44.1	44.1	44.1	44.1	44.1
July 07, 2026	44.31	44.31	44.31	44.31	44.31
July 06, 2026	44.31	44.31	44.31	44.31	44.31
July 02, 2026	44.44	44.44	44.44	44.44	44.44
July 01, 2026	44.37	44.37	44.37	44.37	44.37
June 30, 2026	44.22	44.22	44.22	44.22	44.22
June 29, 2026	44.1	44.1	44.1	44.1	44.1
June 26, 2026	43.79	43.79	43.79	43.79	43.79
June 25, 2026	43.17	43.17	43.17	43.17	43.17
June 24, 2026	42.95	42.95	42.95	42.95	42.95
June 23, 2026	43.22	43.22	43.22	43.22	43.22
June 22, 2026	43.33	43.33	43.33	43.33	43.33
June 18, 2026	42.88	42.88	42.88	42.88	42.88
June 17, 2026	42.88	42.88	42.88	42.88	42.88
June 16, 2026	43.6	43.6	43.6	43.6	43.6
June 15, 2026	43.5	43.5	43.5	43.5	43.5
June 12, 2026	43.18	43.18	43.18	43.18	43.18
June 11, 2026	42.42	42.42	42.42	42.42	42.42
June 10, 2026	43	43	43	43	43
June 09, 2026	43	43	43	43	43
June 08, 2026	42.27	42.27	42.27	42.27	42.27
June 05, 2026	42.77	42.77	42.77	42.77	42.77
June 04, 2026	42.14	42.14	42.14	42.14	42.14
June 03, 2026	42.14	42.14	42.14	42.14	42.14
June 02, 2026	42.39	42.39	42.39	42.39	42.39
June 01, 2026	42.09	42.09	42.09	42.09	42.09
May 29, 2026	42.09	42.09	42.09	42.09	42.09
May 28, 2026	42.11	42.11	42.11	42.11	42.11
May 27, 2026	42.09	42.09	42.09	42.09	42.09
May 26, 2026	41.94	41.94	41.94	41.94	41.94