UK markets closed

Ariel International Institutional (AINIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.67+0.16 (+1.10%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202414.6714.6714.6714.6714.67-
03 Jul 202414.5114.5114.5114.5114.51-
02 Jul 202414.4314.4314.4314.4314.43-
01 Jul 202414.4714.4714.4714.4714.47-
28 Jun 202414.3914.3914.3914.3914.39-
27 Jun 202414.3414.3414.3414.3414.34-
26 Jun 202414.3914.3914.3914.3914.39-
25 Jun 202414.5114.5114.5114.5114.51-
24 Jun 202414.5614.5614.5614.5614.56-
21 Jun 202414.4014.4014.4014.4014.40-
20 Jun 202414.5614.5614.5614.5614.56-
18 Jun 202414.5514.5514.5514.5514.55-
17 Jun 202414.4314.4314.4314.4314.43-
14 Jun 202414.4114.4114.4114.4114.41-
13 Jun 202414.6614.6614.6614.6614.66-
12 Jun 202414.8914.8914.8914.8914.89-
11 Jun 202414.7314.7314.7314.7314.73-
10 Jun 202414.8914.8914.8914.8914.89-
07 Jun 202414.9614.9614.9614.9614.96-
06 Jun 202415.0615.0615.0615.0615.06-
05 Jun 202415.0115.0115.0115.0115.01-
04 Jun 202414.9914.9914.9914.9914.99-
03 Jun 202415.0815.0815.0815.0815.08-
31 May 202414.9814.9814.9814.9814.98-
30 May 202414.8314.8314.8314.8314.83-
29 May 202414.7314.7314.7314.7314.73-
28 May 202414.9614.9614.9614.9614.96-
24 May 202414.9214.9214.9214.9214.92-
23 May 202414.8214.8214.8214.8214.82-
22 May 202414.9114.9114.9114.9114.91-
21 May 202414.9914.9914.9914.9914.99-
20 May 202415.0315.0315.0315.0315.03-
17 May 202414.9914.9914.9914.9914.99-
16 May 202415.0115.0115.0115.0115.01-
15 May 202415.1015.1015.1015.1015.10-
14 May 202414.9614.9614.9614.9614.96-
13 May 202414.9014.9014.9014.9014.90-
10 May 202414.9014.9014.9014.9014.90-
09 May 202414.7614.7614.7614.7614.76-
08 May 202414.6614.6614.6614.6614.66-
07 May 202414.6614.6614.6614.6614.66-
06 May 202414.6614.6614.6614.6614.66-
03 May 202414.5514.5514.5514.5514.55-
02 May 202414.5214.5214.5214.5214.52-
01 May 202414.3414.3414.3414.3414.34-
30 Apr 202414.3414.3414.3414.3414.34-
29 Apr 202414.5014.5014.5014.5014.50-
26 Apr 202414.3314.3314.3314.3314.33-
25 Apr 202414.3214.3214.3214.3214.32-
24 Apr 202414.4314.4314.4314.4314.43-
23 Apr 202414.4714.4714.4714.4714.47-
22 Apr 202414.3114.3114.3114.3114.31-
19 Apr 202414.1114.1114.1114.1114.11-
18 Apr 202414.1614.1614.1614.1614.16-
17 Apr 202414.1014.1014.1014.1014.10-
16 Apr 202414.0814.0814.0814.0814.08-
15 Apr 202414.2214.2214.2214.2214.22-
12 Apr 202414.5014.5014.5014.5014.50-
11 Apr 202414.5014.5014.5014.5014.50-
10 Apr 202414.5114.5114.5114.5114.51-
09 Apr 202414.6114.6114.6114.6114.61-
08 Apr 202414.6114.6114.6114.6114.61-
05 Apr 202414.5414.5414.5414.5414.54-
04 Apr 202414.5414.5414.5414.5414.54-
03 Apr 202414.6014.6014.6014.6014.60-
02 Apr 202414.5314.5314.5314.5314.53-
01 Apr 202414.6314.6314.6314.6314.63-
28 Mar 202414.7014.7014.7014.7014.70-
27 Mar 202414.7114.7114.7114.7114.71-
26 Mar 202414.6414.6414.6414.6414.64-
25 Mar 202414.5914.5914.5914.5914.59-
22 Mar 202414.6314.6314.6314.6314.63-
21 Mar 202414.6514.6514.6514.6514.65-
20 Mar 202414.7414.7414.7414.7414.74-
19 Mar 202414.5814.5814.5814.5814.58-
18 Mar 202414.5214.5214.5214.5214.52-
15 Mar 202414.4914.4914.4914.4914.49-
14 Mar 202414.5414.5414.5414.5414.54-
13 Mar 202414.6314.6314.6314.6314.63-
12 Mar 202414.6114.6114.6114.6114.61-
11 Mar 202414.5114.5114.5114.5114.51-
08 Mar 202414.5514.5514.5514.5514.55-
07 Mar 202414.5714.5714.5714.5714.57-
06 Mar 202414.4714.4714.4714.4714.47-
05 Mar 202414.4014.4014.4014.4014.40-
04 Mar 202414.2914.2914.2914.2914.29-
01 Mar 202414.2914.2914.2914.2914.29-
29 Feb 202414.1514.1514.1514.1514.15-
28 Feb 202414.1614.1614.1614.1614.16-
27 Feb 202414.1014.1014.1014.1014.10-
26 Feb 202414.0514.0514.0514.0514.05-
23 Feb 202414.1114.1114.1114.1114.11-
22 Feb 202414.0114.0114.0114.0114.01-
21 Feb 202413.9313.9313.9313.9313.93-
20 Feb 202413.9613.9613.9613.9613.96-
16 Feb 202413.9513.9513.9513.9513.95-
15 Feb 202413.9113.9113.9113.9113.91-
14 Feb 202413.8913.8913.8913.8913.89-
13 Feb 202413.8513.8513.8513.8513.85-
12 Feb 202413.8713.8713.8713.8713.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...