Canada markets closed

Ariel Global Institutional (AGLYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.39+0.15 (+0.98%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.3915.3915.3915.3915.39-
May 01, 202415.2415.2415.2415.2415.24-
Apr 30, 202415.2915.2915.2915.2915.29-
Apr 29, 202415.4715.4715.4715.4715.47-
Apr 26, 202415.3215.3215.3215.3215.32-
Apr 25, 202415.2915.2915.2915.2915.29-
Apr 24, 202415.4515.4515.4515.4515.45-
Apr 23, 202415.4415.4415.4415.4415.44-
Apr 22, 202415.3015.3015.3015.3015.30-
Apr 19, 202415.1515.1515.1515.1515.15-
Apr 18, 202415.2215.2215.2215.2215.22-
Apr 17, 202415.1715.1715.1715.1715.17-
Apr 16, 202415.2015.2015.2015.2015.20-
Apr 15, 202415.3215.3215.3215.3215.32-
Apr 12, 202415.6815.6815.6815.6815.68-
Apr 11, 202415.6815.6815.6815.6815.68-
Apr 10, 202415.6815.6815.6815.6815.68-
Apr 09, 202415.8315.8315.8315.8315.83-
Apr 08, 202415.8115.8115.8115.8115.81-
Apr 05, 202415.7915.7915.7915.7915.79-
Apr 04, 202415.7715.7715.7715.7715.77-
Apr 03, 202415.8515.8515.8515.8515.85-
Apr 02, 202415.8715.8715.8715.8715.87-
Apr 01, 202415.9715.9715.9715.9715.97-
Mar 28, 202416.0116.0116.0116.0116.01-
Mar 27, 202415.9715.9715.9715.9715.97-
Mar 26, 202415.8715.8715.8715.8715.87-
Mar 25, 202415.8315.8315.8315.8315.83-
Mar 22, 202415.8715.8715.8715.8715.87-
Mar 21, 202415.9415.9415.9415.9415.94-
Mar 20, 202415.9415.9415.9415.9415.94-
Mar 19, 202415.7615.7615.7615.7615.76-
Mar 18, 202415.7115.7115.7115.7115.71-
Mar 15, 202415.6815.6815.6815.6815.68-
Mar 14, 202415.7715.7715.7715.7715.77-
Mar 13, 202415.8515.8515.8515.8515.85-
Mar 12, 202415.8215.8215.8215.8215.82-
Mar 11, 202415.6915.6915.6915.6915.69-
Mar 08, 202415.6615.6615.6615.6615.66-
Mar 07, 202415.6815.6815.6815.6815.68-
Mar 06, 202415.5915.5915.5915.5915.59-
Mar 05, 202415.5415.5415.5415.5415.54-
Mar 04, 202415.4815.4815.4815.4815.48-
Mar 01, 202415.4615.4615.4615.4615.46-
Feb 29, 202415.2515.2515.2515.2515.25-
Feb 28, 202415.2315.2315.2315.2315.23-
Feb 27, 202415.2715.2715.2715.2715.27-
Feb 26, 202415.1915.1915.1915.1915.19-
Feb 23, 202415.3015.3015.3015.3015.30-
Feb 22, 202415.2015.2015.2015.2015.20-
Feb 21, 202415.0915.0915.0915.0915.09-
Feb 20, 202415.1115.1115.1115.1115.11-
Feb 16, 202415.1115.1115.1115.1115.11-
Feb 15, 202415.1315.1315.1315.1315.13-
Feb 14, 202415.1415.1415.1415.1415.14-
Feb 13, 202415.0115.0115.0115.0115.01-
Feb 12, 202415.1015.1015.1015.1015.10-
Feb 09, 202414.9914.9914.9914.9914.99-
Feb 08, 202414.9614.9614.9614.9614.96-
Feb 07, 202414.9614.9614.9614.9614.96-
Feb 06, 202414.9714.9714.9714.9714.97-
Feb 05, 202414.8714.8714.8714.8714.87-
Feb 02, 202414.9414.9414.9414.9414.94-
Feb 01, 202414.9314.9314.9314.9314.93-
Jan 31, 202414.8414.8414.8414.8414.84-
Jan 30, 202414.9514.9514.9514.9514.95-
Jan 29, 202414.9714.9714.9714.9714.97-
Jan 26, 202414.9214.9214.9214.9214.92-
Jan 25, 202414.9514.9514.9514.9514.95-
Jan 24, 202414.9114.9114.9114.9114.91-
Jan 23, 202414.8614.8614.8614.8614.86-
Jan 22, 202414.8014.8014.8014.8014.80-
Jan 19, 202414.8214.8214.8214.8214.82-
Jan 18, 202414.7214.7214.7214.7214.72-
Jan 17, 202414.6814.6814.6814.6814.68-
Jan 16, 202414.8214.8214.8214.8214.82-
Jan 12, 202414.9514.9514.9514.9514.95-
Jan 11, 202414.9514.9514.9514.9514.95-
Jan 10, 202414.9614.9614.9614.9614.96-
Jan 09, 202415.0115.0115.0115.0115.01-
Jan 08, 202415.0915.0915.0915.0915.09-
Jan 05, 202414.9414.9414.9414.9414.94-
Jan 04, 202414.9314.9314.9314.9314.93-
Jan 03, 202414.8414.8414.8414.8414.84-
Jan 02, 202414.9114.9114.9114.9114.91-
Dec 29, 202314.9114.9114.9114.9114.91-
Dec 28, 202314.8914.8914.8914.8914.89-
Dec 27, 202314.8714.8714.8714.8714.87-
Dec 26, 202314.8614.8614.8614.8614.86-
Dec 22, 202314.7914.7914.7914.7914.79-
Dec 21, 202314.7614.7614.7614.7614.76-
Dec 20, 202314.5914.5914.5914.5914.59-
Dec 19, 202314.7314.7314.7314.7314.73-
Dec 19, 20230.915 Dividend
Dec 18, 202315.6015.6015.6015.6014.69-
Dec 15, 202315.5815.5815.5815.5814.67-
Dec 14, 202315.5815.5815.5815.5814.67-
Dec 13, 202315.5615.5615.5615.5614.65-
Dec 12, 202315.4615.4615.4615.4614.55-
Dec 11, 202315.4615.4615.4615.4614.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...