Ariel Global Institutional (AGLYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 03 Oct 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Oct 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 01 Oct 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 Sept 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 Sept 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 Sept 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 25 Sept 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 24 Sept 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 23 Sept 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 20 Sept 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 19 Sept 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 18 Sept 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 17 Sept 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 16 Sept 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 13 Sept 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 12 Sept 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 11 Sept 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 10 Sept 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 09 Sept 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 Sept 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 05 Sept 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 04 Sept 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 03 Sept 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 30 Aug 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 29 Aug 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 28 Aug 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 27 Aug 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 26 Aug 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 23 Aug 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 22 Aug 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 21 Aug 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 20 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 16 Aug 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 15 Aug 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 14 Aug 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 13 Aug 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 12 Aug 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 09 Aug 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 08 Aug 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 07 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 06 Aug 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 05 Aug 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 02 Aug 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 01 Aug 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 July 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 30 July 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 29 July 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 26 July 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 25 July 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 24 July 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 23 July 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 July 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 19 July 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 18 July 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 17 July 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 16 July 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 15 July 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 12 July 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 11 July 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 July 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 09 July 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 08 July 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 05 July 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 03 July 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 02 July 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 01 July 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 28 June 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 27 June 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 June 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 25 June 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 24 June 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 21 June 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 20 June 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 18 June 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 June 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 14 June 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 13 June 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 12 June 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 11 June 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 10 June 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 07 June 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 June 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 June 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 June 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 03 June 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 31 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 30 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 29 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 28 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 23 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 22 May 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 21 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 20 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 17 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 16 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 15 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 14 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.