Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ariel Focus Fund Institutional Class (AFOYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.20+0.40 (+2.70%)
At close: 08:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202215.2015.2015.2015.2015.20-
Jun 23, 202214.8014.8014.8014.8014.80-
Jun 22, 202214.8814.8814.8814.8814.88-
Jun 21, 202215.0215.0215.0215.0215.02-
Jun 17, 202214.8214.8214.8214.8214.82-
Jun 16, 202214.7914.7914.7914.7914.79-
Jun 15, 202215.4315.4315.4315.4315.43-
Jun 14, 202215.3015.3015.3015.3015.30-
Jun 13, 202215.3415.3415.3415.3415.34-
Jun 10, 202216.0016.0016.0016.0016.00-
Jun 09, 202216.4716.4716.4716.4716.47-
Jun 08, 202216.8216.8216.8216.8216.82-
Jun 07, 202217.0817.0817.0817.0817.08-
Jun 06, 202216.9216.9216.9216.9216.92-
Jun 03, 202216.8416.8416.8416.8416.84-
Jun 02, 202217.0217.0217.0217.0217.02-
Jun 01, 202216.7916.7916.7916.7916.79-
May 31, 202217.0417.0417.0417.0417.04-
May 27, 202217.1117.1117.1117.1117.11-
May 26, 202216.8816.8816.8816.8816.88-
May 25, 202216.6816.6816.6816.6816.68-
May 24, 202216.3916.3916.3916.3916.39-
May 23, 202216.5616.5616.5616.5616.56-
May 20, 202216.2916.2916.2916.2916.29-
May 19, 202216.3316.3316.3316.3316.33-
May 18, 202216.3216.3216.3216.3216.32-
May 17, 202216.8516.8516.8516.8516.85-
May 16, 202216.3716.3716.3716.3716.37-
May 13, 202216.3716.3716.3716.3716.37-
May 12, 202216.0016.0016.0016.0016.00-
May 11, 202215.9315.9315.9315.9315.93-
May 10, 202216.0516.0516.0516.0516.05-
May 09, 202216.2116.2116.2116.2116.21-
May 06, 202216.8716.8716.8716.8716.87-
May 05, 202216.9716.9716.9716.9716.97-
May 04, 202217.4517.4517.4517.4517.45-
May 03, 202216.9816.9816.9816.9816.98-
May 02, 202216.6616.6616.6616.6616.66-
Apr 29, 202216.5016.5016.5016.5016.50-
Apr 28, 202216.9516.9516.9516.9516.95-
Apr 27, 202216.7816.7816.7816.7816.78-
Apr 26, 202216.7416.7416.7416.7416.74-
Apr 25, 202217.1317.1317.1317.1317.13-
Apr 22, 202217.1817.1817.1817.1817.18-
Apr 21, 202217.6617.6617.6617.6617.66-
Apr 20, 202218.1018.1018.1018.1018.10-
Apr 19, 202218.0518.0518.0518.0518.05-
Apr 18, 202217.7617.7617.7617.7617.76-
Apr 14, 202217.7017.7017.7017.7017.70-
Apr 13, 202217.7317.7317.7317.7317.73-
Apr 12, 202217.5617.5617.5617.5617.56-
Apr 11, 202217.4717.4717.4717.4717.47-
Apr 08, 202217.5617.5617.5617.5617.56-
Apr 07, 202217.3717.3717.3717.3717.37-
Apr 06, 202217.3517.3517.3517.3517.35-
Apr 05, 202217.4717.4717.4717.4717.47-
Apr 04, 202217.6717.6717.6717.6717.67-
Apr 01, 202217.6117.6117.6117.6117.61-
Mar 31, 202217.5517.5517.5517.5517.55-
Mar 30, 202217.7817.7817.7817.7817.78-
Mar 29, 202217.9217.9217.9217.9217.92-
Mar 28, 202217.5317.5317.5317.5317.53-
Mar 25, 202217.6917.6917.6917.6917.69-
Mar 24, 202217.5817.5817.5817.5817.58-
Mar 23, 202217.5117.5117.5117.5117.51-
Mar 22, 202217.7017.7017.7017.7017.70-
Mar 21, 202217.6317.6317.6317.6317.63-
Mar 18, 202217.5417.5417.5417.5417.54-
Mar 17, 202217.4817.4817.4817.4817.48-
Mar 16, 202217.2417.2417.2417.2417.24-
Mar 15, 202217.0217.0217.0217.0217.02-
Mar 14, 202216.8316.8316.8316.8316.83-
Mar 11, 202216.7616.7616.7616.7616.76-
Mar 10, 202216.9016.9016.9016.9016.90-
Mar 09, 202216.8416.8416.8416.8416.84-
Mar 08, 202216.5816.5816.5816.5816.58-
Mar 07, 202216.5416.5416.5416.5416.54-
Mar 04, 202216.8516.8516.8516.8516.85-
Mar 03, 202216.9616.9616.9616.9616.96-
Mar 02, 202216.9416.9416.9416.9416.94-
Mar 01, 202216.5516.5516.5516.5516.55-
Feb 28, 202216.7816.7816.7816.7816.78-
Feb 25, 202216.7516.7516.7516.7516.75-
Feb 24, 202216.2116.2116.2116.2116.21-
Feb 23, 202216.1316.1316.1316.1316.13-
Feb 22, 202216.3116.3116.3116.3116.31-
Feb 18, 202216.5616.5616.5616.5616.56-
Feb 17, 202216.6716.6716.6716.6716.67-
Feb 16, 202216.9816.9816.9816.9816.98-
Feb 15, 202216.8916.8916.8916.8916.89-
Feb 14, 202216.6316.6316.6316.6316.63-
Feb 11, 202216.8416.8416.8416.8416.84-
Feb 10, 202216.9016.9016.9016.9016.90-
Feb 09, 202217.1117.1117.1117.1117.11-
Feb 08, 202216.9016.9016.9016.9016.90-
Feb 07, 202216.7516.7516.7516.7516.75-
Feb 04, 202216.7916.7916.7916.7916.79-
Feb 03, 202216.8416.8416.8416.8416.84-
Feb 02, 202217.0017.0017.0017.0017.00-
Feb 01, 202217.0017.0017.0017.0017.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement