Ariel Appreciation Fund - CAAPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
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
February 13, 2026	41.25	41.25	41.25	41.25	41.25
February 12, 2026	40.9	40.9	40.9	40.9	40.9
February 11, 2026	41.34	41.34	41.34	41.34	41.34
February 10, 2026	42.04	42.04	42.04	42.04	42.04
February 09, 2026	41.97	41.97	41.97	41.97	41.97
February 06, 2026	41.9	41.9	41.9	41.9	41.9
February 05, 2026	40.66	40.66	40.66	40.66	40.66
February 04, 2026	41.27	41.27	41.27	41.27	41.27
February 03, 2026	40.73	40.73	40.73	40.73	40.73
February 02, 2026	41.29	41.29	41.29	41.29	41.29
January 30, 2026	40.87	40.87	40.87	40.87	40.87
January 29, 2026	41.13	41.13	41.13	41.13	41.13
January 28, 2026	40.91	40.91	40.91	40.91	40.91
January 27, 2026	41.05	41.05	41.05	41.05	41.05
January 26, 2026	41.08	41.08	41.08	41.08	41.08
January 23, 2026	41.09	41.09	41.09	41.09	41.09
January 22, 2026	41.65	41.65	41.65	41.65	41.65
January 21, 2026	41.48	41.48	41.48	41.48	41.48
January 20, 2026	40.59	40.59	40.59	40.59	40.59
January 16, 2026	41.41	41.41	41.41	41.41	41.41
January 15, 2026	41.6	41.6	41.6	41.6	41.6
January 14, 2026	41.15	41.15	41.15	41.15	41.15
January 13, 2026	40.91	40.91	40.91	40.91	40.91
January 12, 2026	40.87	40.87	40.87	40.87	40.87
January 09, 2026	40.85	40.85	40.85	40.85	40.85
January 08, 2026	40.51	40.51	40.51	40.51	40.51
January 07, 2026	40.06	40.06	40.06	40.06	40.06
January 06, 2026	39.86	39.86	39.86	39.86	39.86
January 05, 2026	39.86	39.86	39.86	39.86	39.86
January 02, 2026	39.06	39.06	39.06	39.06	39.06
December 31, 2025	38.58	38.58	38.58	38.58	38.58
December 30, 2025	38.95	38.95	38.95	38.95	38.95
December 29, 2025	38.98	38.98	38.98	38.98	38.98
December 26, 2025	39.15	39.15	39.15	39.15	39.15
December 24, 2025	39.13	39.13	39.13	39.13	39.13
December 23, 2025	38.99	38.99	38.99	38.99	38.99
December 22, 2025	39.17	39.17	39.17	39.17	39.17
December 19, 2025	38.76	38.76	38.76	38.76	38.76
December 18, 2025	38.48	38.48	38.48	38.48	38.48
December 17, 2025	38.48	38.48	38.48	38.48	38.48
December 16, 2025	43.65	43.65	43.65	43.65	43.65
December 15, 2025	43.98	43.98	43.98	43.98	43.98
December 12, 2025	44.01	44.01	44.01	44.01	44.01
December 11, 2025	44.47	44.47	44.47	44.47	44.47
December 10, 2025	43.84	43.84	43.84	43.84	43.84
December 09, 2025	42.68	42.68	42.68	42.68	42.68
December 08, 2025	42.61	42.61	42.61	42.61	42.61
December 05, 2025	42.93	42.93	42.93	42.93	42.93
December 04, 2025	42.75	42.75	42.75	42.75	42.75
December 03, 2025	42.62	42.62	42.62	42.62	42.62
December 02, 2025	41.94	41.94	41.94	41.94	41.94
December 01, 2025	42.06	42.06	42.06	42.06	42.06
November 28, 2025	42.13	42.13	42.13	42.13	42.13
November 26, 2025	41.97	41.97	41.97	41.97	41.97
November 25, 2025	41.83	41.83	41.83	41.83	41.83
November 24, 2025	40.79	40.79	40.79	40.79	40.79

Ariel Appreciation Fund (CAAPX) NASDAQ