Ariel Fund Institutional ARAIX
86.71 USD +0.01 (+0.01%)
Regular-session close
Day range unavailable
70.68 52-week range 88.51
- YTD
- +17.02%
- 1 year
- +11.25%
ARAIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | -1.73 | -1.96% |
| Nov 11, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | +0.64 | +0.73% |
| Nov 10, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | -0.06 | -0.07% |
| Nov 9, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | +2.23 | +2.60% |
| Nov 6, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | +0.33 | +0.39% |
| Nov 5, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | -3.22 | -3.64% |
| Nov 4, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | +2.41 | +2.80% |
| Nov 3, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | -0.73 | -0.84% |
| Nov 2, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | +1.01 | +1.18% |
| Oct 30, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | -0.73 | -0.84% |
| Oct 29, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | +2.33 | +2.77% |
| Oct 28, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | +1.14 | +1.37% |
| Oct 27, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | +0.42 | +0.51% |
| Oct 26, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | +0.16 | +0.19% |
| Oct 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | -0.82 | -0.98% |
| Oct 22, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | +0.82 | +0.99% |
| Oct 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | +0.57 | +0.70% |
| Oct 20, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | +1.61 | +2.00% |
| Oct 19, 2026 | 80.32 | 80.32 | 80.32 | 80.32 | -0.20 | -0.25% |
| Oct 16, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | -0.89 | -1.09% |
| Oct 15, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | +1.67 | +2.09% |
| Oct 14, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | -1.02 | -1.26% |
| Oct 13, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | -0.02 | -0.02% |
| Oct 12, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | -0.23 | -0.28% |
| Oct 9, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | +0.10 | +0.12% |
| Oct 8, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | +0.81 | +1.01% |
| Oct 7, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | -0.70 | -0.87% |
| Oct 6, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | +0.35 | +0.44% |
| Oct 5, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | +0.21 | +0.26% |
| Oct 2, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | +0.64 | +0.80% |
| Oct 1, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | +0.18 | +0.23% |
| Sep 30, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | -0.74 | -0.92% |
| Sep 29, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | -0.04 | -0.05% |
| Sep 28, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | -0.56 | -0.69% |
| Sep 25, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | +0.39 | +0.49% |
| Sep 24, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | +0.08 | +0.10% |
| Sep 23, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | -0.79 | -0.97% |
| Sep 22, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | +0.34 | +0.42% |
| Sep 21, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | +0.12 | +0.15% |
| Sep 18, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | -0.39 | -0.48% |
| Sep 17, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | +0.10 | +0.12% |
| Sep 16, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | -0.56 | -0.69% |
| Sep 15, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | -0.80 | -0.97% |
| Sep 14, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | -0.15 | -0.18% |
| Sep 11, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | +0.60 | +0.73% |
| Sep 10, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | -0.92 | -1.11% |
| Sep 9, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | -1.11 | -1.32% |
| Sep 8, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | -1.51 | -1.77% |
| Sep 4, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | +0.04 | +0.05% |
| Sep 3, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | +0.43 | +0.51% |
| Sep 2, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | +0.94 | +1.12% |
| Sep 1, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | -1.52 | -1.78% |
| Aug 31, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | -0.96 | -1.11% |
| Aug 28, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | -0.51 | -0.59% |
| Aug 27, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | -0.70 | -0.80% |
| Aug 26, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | -0.15 | -0.17% |
| Aug 25, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | +0.38 | +0.43% |
| Aug 24, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | -0.09 | -0.10% |
| Aug 21, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | +0.97 | +1.12% |
| Aug 20, 2026 | 86.53 | 86.53 | 86.53 | 86.53 | -0.96 | -1.10% |
| Aug 19, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | +0.70 | +0.81% |
| Aug 18, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | -0.50 | -0.57% |
| Aug 17, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | -1.07 | -1.21% |
| Aug 14, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | -0.03 | -0.03% |
| Aug 13, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | +0.22 | +0.25% |
65 days, newest first. Daily bars as drawn on the ARAIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.