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 $2,199.07 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,334.59, while $1000 invested 1 year ago would be worth $1,135.55. This corresponds to total returns of 119.91%, 33.46%, 13.56%, respectively, with annualized returns of 8.2%, 5.94%, 13.56%.

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
September 30, 2026	43.15	42.64	42.64	43.15	42.64
September 29, 2026	43.17	43.17	43.17	43.17	43.17
September 28, 2026	43.41	43.17	43.17	43.41	43.17
September 25, 2026	43.19	43.19	43.19	43.19	43.19
September 24, 2026	43.19	43.19	43.19	43.19	43.19
September 23, 2026	43.71	43.19	43.19	43.71	43.19
September 22, 2026	43.86	43.86	43.86	43.86	43.86
September 21, 2026	43.61	43.86	43.86	43.86	43.61
September 18, 2026	43.79	43.79	43.79	43.79	43.79
September 17, 2026	43.62	43.79	43.79	43.79	43.62
September 16, 2026	43.96	43.96	43.96	43.96	43.96
September 15, 2026	44.26	44.26	44.26	44.26	44.26
September 11, 2026	44.03	44.44	44.44	44.44	44.03
September 10, 2026	44.55	44.03	44.03	44.55	44.03
September 09, 2026	45.1	44.55	44.55	45.1	44.55
September 08, 2026	45.76	45.1	45.1	45.76	45.1
September 04, 2026	45.95	45.95	45.95	45.95	45.95
September 03, 2026	45.49	45.49	45.49	45.49	45.49
September 02, 2026	45.2	45.49	45.49	45.49	45.2
September 01, 2026	46.05	46.05	46.05	46.05	46.05
August 31, 2026	46.39	46.39	46.39	46.39	46.39
August 28, 2026	46.54	46.39	46.39	46.54	46.39
August 27, 2026	46.84	46.54	46.54	46.84	46.54
August 26, 2026	46.85	46.84	46.84	46.85	46.84
August 25, 2026	46.83	46.85	46.85	46.85	46.83
August 24, 2026	46.75	46.75	46.75	46.75	46.75
August 21, 2026	46.38	46.38	46.38	46.38	46.38
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