UK markets close in 3 hours 40 minutes

Ariel Fund (ARGFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
67.57-0.16 (-0.24%)
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202467.5767.5767.5767.5767.57-
17 Jun 202467.7367.7367.7367.7367.73-
14 Jun 202467.4167.4167.4167.4167.41-
13 Jun 202468.4068.4068.4068.4068.40-
12 Jun 202469.6069.6069.6069.6069.60-
11 Jun 202468.8768.8768.8768.8768.87-
10 Jun 202469.5169.5169.5169.5169.51-
07 Jun 202469.4269.4269.4269.4269.42-
06 Jun 202469.9669.9669.9669.9669.96-
05 Jun 202470.4170.4170.4170.4170.41-
04 Jun 202470.1870.1870.1870.1870.18-
03 Jun 202470.7870.7870.7870.7870.78-
31 May 202470.3770.3770.3770.3770.37-
30 May 202469.6369.6369.6369.6369.63-
29 May 202468.7968.7968.7968.7968.79-
28 May 202469.5669.5669.5669.5669.56-
24 May 202469.9669.9669.9669.9669.96-
23 May 202468.9968.9968.9968.9968.99-
22 May 202470.1970.1970.1970.1970.19-
21 May 202470.7870.7870.7870.7870.78-
20 May 202470.3970.3970.3970.3970.39-
17 May 202470.3970.3970.3970.3970.39-
16 May 202470.8270.8270.8270.8270.82-
15 May 202471.1971.1971.1971.1971.19-
14 May 202470.9070.9070.9070.9070.90-
13 May 202470.2470.2470.2470.2470.24-
10 May 202470.0370.0370.0370.0370.03-
09 May 202470.3670.3670.3670.3670.36-
08 May 202469.8269.8269.8269.8269.82-
07 May 202469.7669.7669.7669.7669.76-
06 May 202469.7969.7969.7969.7969.79-
03 May 202468.8668.8668.8668.8668.86-
02 May 202468.1068.1068.1068.1068.10-
01 May 202467.0867.0867.0867.0867.08-
30 Apr 202467.0567.0567.0567.0567.05-
29 Apr 202468.3868.3868.3868.3868.38-
26 Apr 202467.8467.8467.8467.8467.84-
25 Apr 202467.7667.7667.7667.7667.76-
24 Apr 202468.6168.6168.6168.6168.61-
23 Apr 202468.8268.8268.8268.8268.82-
22 Apr 202467.8767.8767.8767.8767.87-
19 Apr 202466.9466.9466.9466.9466.94-
18 Apr 202466.2066.2066.2066.2066.20-
17 Apr 202466.1066.1066.1066.1066.10-
16 Apr 202466.3766.3766.3766.3766.37-
15 Apr 202466.9466.9466.9466.9466.94-
12 Apr 202469.1769.1769.1769.1769.17-
11 Apr 202469.1769.1769.1769.1769.17-
10 Apr 202469.1169.1169.1169.1169.11-
09 Apr 202471.1871.1871.1871.1871.18-
08 Apr 202470.9270.9270.9270.9270.92-
05 Apr 202471.0171.0171.0171.0171.01-
04 Apr 202470.8570.8570.8570.8570.85-
03 Apr 202471.6571.6571.6571.6571.65-
02 Apr 202471.1671.1671.1671.1671.16-
01 Apr 202471.9871.9871.9871.9871.98-
28 Mar 202472.6872.6872.6872.6872.68-
27 Mar 202472.5172.5172.5172.5172.51-
26 Mar 202470.7970.7970.7970.7970.79-
25 Mar 202470.8670.8670.8670.8670.86-
22 Mar 202471.0371.0371.0371.0371.03-
21 Mar 202471.9171.9171.9171.9171.91-
20 Mar 202471.2271.2271.2271.2271.22-
19 Mar 202470.1070.1070.1070.1070.10-
18 Mar 202469.5569.5569.5569.5569.55-
15 Mar 202469.7369.7369.7369.7369.73-
14 Mar 202469.7769.7769.7769.7769.77-
13 Mar 202470.8570.8570.8570.8570.85-
12 Mar 202470.6170.6170.6170.6170.61-
11 Mar 202470.7870.7870.7870.7870.78-
08 Mar 202470.7070.7070.7070.7070.70-
07 Mar 202470.8170.8170.8170.8170.81-
06 Mar 202470.3170.3170.3170.3170.31-
05 Mar 202470.2170.2170.2170.2170.21-
04 Mar 202470.5770.5770.5770.5770.57-
01 Mar 202470.4670.4670.4670.4670.46-
29 Feb 202470.0070.0070.0070.0070.00-
28 Feb 202469.3469.3469.3469.3469.34-
27 Feb 202468.8868.8868.8868.8868.88-
26 Feb 202468.4068.4068.4068.4068.40-
23 Feb 202468.7068.7068.7068.7068.70-
22 Feb 202468.4868.4868.4868.4868.48-
21 Feb 202467.8067.8067.8067.8067.80-
20 Feb 202468.0968.0968.0968.0968.09-
16 Feb 202468.6068.6068.6068.6068.60-
15 Feb 202469.3569.3569.3569.3569.35-
14 Feb 202468.5468.5468.5468.5468.54-
13 Feb 202467.2567.2567.2567.2567.25-
12 Feb 202469.1369.1369.1369.1369.13-
09 Feb 202467.9867.9867.9867.9867.98-
08 Feb 202467.9167.9167.9167.9167.91-
07 Feb 202467.3667.3667.3667.3667.36-
06 Feb 202467.0867.0867.0867.0867.08-
05 Feb 202466.2966.2966.2966.2966.29-
02 Feb 202466.9066.9066.9066.9066.90-
01 Feb 202467.0067.0067.0067.0067.00-
31 Jan 202466.1666.1666.1666.1666.16-
30 Jan 202466.9166.9166.9166.9166.91-
29 Jan 202467.7667.7667.7667.7667.76-
26 Jan 202467.1767.1767.1767.1767.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...