Canada markets closed

Ariel Global Investor (AGLOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.17+0.21 (+1.24%)
At close: 08:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202417.1717.1717.1717.1717.17-
Oct 03, 202416.9616.9616.9616.9616.96-
Oct 02, 202417.1517.1517.1517.1517.15-
Oct 01, 202417.1417.1417.1417.1417.14-
Sept 30, 202417.2617.2617.2617.2617.26-
Sept 27, 202417.3917.3917.3917.3917.39-
Sept 26, 202417.1917.1917.1917.1917.19-
Sept 25, 202416.9216.9216.9216.9216.92-
Sept 24, 202416.9916.9916.9916.9916.99-
Sept 23, 202416.8816.8816.8816.8816.88-
Sept 20, 202416.8516.8516.8516.8516.85-
Sept 19, 202416.9116.9116.9116.9116.91-
Sept 18, 202416.6916.6916.6916.6916.69-
Sept 17, 202416.6916.6916.6916.6916.69-
Sept 16, 202416.6316.6316.6316.6316.63-
Sept 13, 202416.5816.5816.5816.5816.58-
Sept 12, 202416.3916.3916.3916.3916.39-
Sept 11, 202416.3216.3216.3216.3216.32-
Sept 10, 202416.3216.3216.3216.3216.32-
Sept 09, 202416.3116.3116.3116.3116.31-
Sept 06, 202416.2716.2716.2716.2716.27-
Sept 05, 202416.3916.3916.3916.3916.39-
Sept 04, 202416.3916.3916.3916.3916.39-
Sept 03, 202416.4016.4016.4016.4016.40-
Aug 30, 202416.6616.6616.6616.6616.66-
Aug 29, 202416.5616.5616.5616.5616.56-
Aug 28, 202416.5816.5816.5816.5816.58-
Aug 27, 202416.5916.5916.5916.5916.59-
Aug 26, 202416.6016.6016.6016.6016.60-
Aug 23, 202416.6316.6316.6316.6316.63-
Aug 22, 202416.4516.4516.4516.4516.45-
Aug 21, 202416.4916.4916.4916.4916.49-
Aug 20, 202416.4716.4716.4716.4716.47-
Aug 19, 202416.4716.4716.4716.4716.47-
Aug 16, 202416.3216.3216.3216.3216.32-
Aug 15, 202416.1816.1816.1816.1816.18-
Aug 14, 202416.0216.0216.0216.0216.02-
Aug 13, 202415.9115.9115.9115.9115.91-
Aug 12, 202415.7215.7215.7215.7215.72-
Aug 09, 202415.7615.7615.7615.7615.76-
Aug 08, 202415.7115.7115.7115.7115.71-
Aug 07, 202415.4915.4915.4915.4915.49-
Aug 06, 202415.5015.5015.5015.5015.50-
Aug 05, 202415.4015.4015.4015.4015.40-
Aug 02, 202415.9515.9515.9515.9515.95-
Aug 01, 202416.3316.3316.3316.3316.33-
Jul 31, 202416.6016.6016.6016.6016.60-
Jul 30, 202416.5716.5716.5716.5716.57-
Jul 29, 202416.5816.5816.5816.5816.58-
Jul 26, 202416.5616.5616.5616.5616.56-
Jul 25, 202416.4216.4216.4216.4216.42-
Jul 24, 202416.4316.4316.4316.4316.43-
Jul 23, 202416.5216.5216.5216.5216.52-
Jul 22, 202416.5316.5316.5316.5316.53-
Jul 19, 202416.5116.5116.5116.5116.51-
Jul 18, 202416.7016.7016.7016.7016.70-
Jul 17, 202416.7316.7316.7316.7316.73-
Jul 16, 202416.7216.7216.7216.7216.72-
Jul 15, 202416.6216.6216.6216.6216.62-
Jul 12, 202416.7016.7016.7016.7016.70-
Jul 11, 202416.6316.6316.6316.6316.63-
Jul 10, 202416.4616.4616.4616.4616.46-
Jul 09, 202416.3216.3216.3216.3216.32-
Jul 08, 202416.3316.3316.3316.3316.33-
Jul 05, 202416.3016.3016.3016.3016.30-
Jul 03, 202416.1916.1916.1916.1916.19-
Jul 02, 202416.1416.1416.1416.1416.14-
Jul 01, 202416.1816.1816.1816.1816.18-
Jun 28, 202416.1416.1416.1416.1416.14-
Jun 27, 202416.0916.0916.0916.0916.09-
Jun 26, 202416.1416.1416.1416.1416.14-
Jun 25, 202416.2016.2016.2016.2016.20-
Jun 24, 202416.2716.2716.2716.2716.27-
Jun 21, 202416.1716.1716.1716.1716.17-
Jun 20, 202416.2316.2316.2316.2316.23-
Jun 18, 202416.1516.1516.1516.1516.15-
Jun 17, 202416.0816.0816.0816.0816.08-
Jun 14, 202416.0716.0716.0716.0716.07-
Jun 13, 202416.2316.2316.2316.2316.23-
Jun 12, 202416.3416.3416.3416.3416.34-
Jun 11, 202416.1816.1816.1816.1816.18-
Jun 10, 202416.3016.3016.3016.3016.30-
Jun 07, 202416.3316.3316.3316.3316.33-
Jun 06, 202416.3716.3716.3716.3716.37-
Jun 05, 202416.3216.3216.3216.3216.32-
Jun 04, 202416.2316.2316.2316.2316.23-
Jun 03, 202416.3216.3216.3216.3216.32-
May 31, 202416.3316.3316.3316.3316.33-
May 30, 202416.1516.1516.1516.1516.15-
May 29, 202416.1216.1216.1216.1216.12-
May 28, 202416.2816.2816.2816.2816.28-
May 24, 202416.2616.2616.2616.2616.26-
May 23, 202416.1816.1816.1816.1816.18-
May 22, 202416.3316.3316.3316.3316.33-
May 21, 202416.3916.3916.3916.3916.39-
May 20, 202416.4516.4516.4516.4516.45-
May 17, 202416.4216.4216.4216.4216.42-
May 16, 202416.4516.4516.4516.4516.45-
May 15, 202416.5116.5116.5116.5116.51-
May 14, 202416.3816.3816.3816.3816.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...