Ariel Focus Investor ( ARFFX) - Price History
Monthly price history for ARFFX (Ariel Focus Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $20.61 | $20.61 |
| July 2026 | $19.99 | $19.99 |
| June 2026 | $19.07 | $19.07 |
| May 2026 | $18.97 | $18.97 |
| April 2026 | $19.14 | $19.14 |
| March 2026 | $18.67 | $18.67 |
| February 2026 | $19.64 | $19.64 |
| January 2026 | $18.72 | $18.72 |
| December 2025 | $17.40 | $17.40 |
| November 2025 | $14.98 | $19.14 |
| October 2025 | $14.66 | $18.73 |
| September 2025 | $15.43 | $19.72 |
| August 2025 | $14.82 | $18.94 |
| July 2025 | $13.73 | $17.55 |
| June 2025 | $12.78 | $16.33 |
| May 2025 | $12.11 | $15.48 |
| April 2025 | $11.56 | $14.77 |
| March 2025 | $12.20 | $15.59 |
| February 2025 | $12.64 | $16.16 |
| January 2025 | $13.07 | $16.70 |
| December 2024 | $12.69 | $16.22 |
| November 2024 | $13.64 | $18.02 |
| October 2024 | $12.72 | $16.81 |
| September 2024 | $12.70 | $16.79 |
| August 2024 | $12.61 | $16.66 |
| July 2024 | $12.74 | $16.83 |
| June 2024 | $11.49 | $15.18 |
| May 2024 | $11.65 | $15.39 |
| April 2024 | $11.25 | $14.87 |
| March 2024 | $11.89 | $15.71 |
| February 2024 | $11.14 | $14.72 |
| January 2024 | $10.76 | $14.22 |
| December 2023 | $11.06 | $14.62 |
| November 2023 | $10.10 | $13.56 |
| October 2023 | $9.16 | $12.79 |
| September 2023 | $9.76 | $13.63 |
| August 2023 | $10.40 | $14.51 |
| July 2023 | $10.90 | $15.22 |
| June 2023 | $10.37 | $14.48 |
| May 2023 | $9.63 | $13.44 |
| April 2023 | $10.21 | $14.25 |
| March 2023 | $10.17 | $14.20 |
| February 2023 | $10.72 | $14.96 |
| January 2023 | $10.89 | $15.20 |
| December 2022 | $10.14 | $14.15 |
| November 2022 | $10.50 | $14.83 |
| October 2022 | $9.50 | $15.44 |
| September 2022 | $8.41 | $13.67 |
| August 2022 | $9.42 | $15.31 |
| July 2022 | $9.85 | $16.01 |
| June 2022 | $9.09 | $14.77 |
| May 2022 | $10.47 | $17.01 |
| April 2022 | $10.13 | $16.47 |
| March 2022 | $10.79 | $17.53 |
| February 2022 | $10.31 | $16.76 |
| January 2022 | $10.29 | $16.73 |
| December 2021 | $10.37 | $16.86 |
| November 2021 | $9.83 | $16.11 |
| October 2021 | $10.10 | $17.39 |
| September 2021 | $9.64 | $16.60 |
| August 2021 | $10.07 | $17.34 |
| July 2021 | $10.01 | $17.24 |
| June 2021 | $10.12 | $17.42 |
| May 2021 | $10.52 | $18.12 |
| April 2021 | $10.20 | $17.57 |
| March 2021 | $9.73 | $16.75 |
| February 2021 | $9.25 | $15.93 |
| January 2021 | $8.53 | $14.68 |
| December 2020 | $8.35 | $14.38 |
| November 2020 | $7.74 | $13.45 |
| October 2020 | $6.65 | $11.94 |
| September 2020 | $6.75 | $12.13 |
| August 2020 | $7.02 | $12.62 |
| July 2020 | $6.67 | $11.98 |
| June 2020 | $6.37 | $11.44 |
| May 2020 | $6.21 | $11.16 |
| April 2020 | $6 | $10.78 |
| March 2020 | $5.15 | $9.26 |
| February 2020 | $6.70 | $12.03 |
| January 2020 | $7.49 | $13.45 |
| December 2019 | $7.68 | $13.80 |
| November 2019 | $7.52 | $13.66 |
| October 2019 | $7.25 | $13.17 |
| September 2019 | $7.10 | $12.89 |
| August 2019 | $6.85 | $12.43 |
| July 2019 | $7.22 | $13.10 |
| June 2019 | $7.16 | $13 |
| May 2019 | $6.63 | $12.04 |
| April 2019 | $7.25 | $13.16 |
| March 2019 | $6.94 | $12.60 |
| February 2019 | $6.94 | $12.59 |
| January 2019 | $6.80 | $12.35 |
| December 2018 | $6.11 | $11.10 |
| November 2018 | $6.99 | $12.84 |
| October 2018 | $6.54 | $13.45 |
| September 2018 | $7.19 | $14.78 |
| August 2018 | $7.02 | $14.43 |
| July 2018 | $7 | $14.38 |
| June 2018 | $6.78 | $13.94 |
| May 2018 | $6.74 | $13.85 |
| April 2018 | $6.69 | $13.74 |
| March 2018 | $6.60 | $13.56 |
| February 2018 | $6.74 | $13.86 |
| January 2018 | $7.08 | $14.55 |
| December 2017 | $6.65 | $13.67 |
| November 2017 | $6.54 | $13.56 |
| October 2017 | $6.03 | $13.87 |
| September 2017 | $5.96 | $13.71 |
| August 2017 | $5.78 | $13.30 |
| July 2017 | $5.93 | $13.63 |
| June 2017 | $5.83 | $13.42 |
| May 2017 | $5.68 | $13.07 |
| April 2017 | $5.77 | $13.27 |
| March 2017 | $5.86 | $13.49 |
| February 2017 | $5.86 | $13.48 |
| January 2017 | $5.64 | $12.97 |
| December 2016 | $5.48 | $12.61 |
| November 2016 | $5.37 | $12.49 |
| October 2016 | $4.96 | $11.54 |
| September 2016 | $5.09 | $11.83 |
| August 2016 | $5.12 | $11.90 |
| July 2016 | $5.03 | $11.70 |
| June 2016 | $4.77 | $11.08 |
| May 2016 | $4.81 | $11.18 |
| April 2016 | $4.85 | $11.28 |
| March 2016 | $4.60 | $10.69 |
| February 2016 | $4.21 | $9.78 |
| January 2016 | $4.23 | $9.84 |
| December 2015 | $4.53 | $10.52 |
| November 2015 | $4.76 | $11.19 |
| October 2015 | $4.20 | $12.56 |
| September 2015 | $3.92 | $11.70 |
| August 2015 | $4.21 | $12.58 |
| July 2015 | $4.47 | $13.35 |
| June 2015 | $4.57 | $13.67 |
| May 2015 | $4.67 | $13.97 |
| April 2015 | $4.65 | $13.89 |
| March 2015 | $4.61 | $13.78 |
| February 2015 | $4.73 | $14.13 |
| January 2015 | $4.52 | $13.50 |
| December 2014 | $4.71 | $14.09 |
| November 2014 | $4.64 | $13.98 |
| October 2014 | $4.10 | $15.21 |
| September 2014 | $4.08 | $15.12 |
| August 2014 | $4.25 | $15.75 |
| July 2014 | $4.13 | $15.32 |
| June 2014 | $4.12 | $15.27 |
| May 2014 | $3.98 | $14.77 |
| April 2014 | $3.94 | $14.60 |
| March 2014 | $3.92 | $14.55 |
| February 2014 | $3.86 | $14.32 |
| January 2014 | $3.69 | $13.67 |
| December 2013 | $3.84 | $14.25 |
| November 2013 | $3.76 | $14.03 |
| October 2013 | $3.47 | $14.32 |
| September 2013 | $3.35 | $13.85 |
| August 2013 | $3.23 | $13.35 |
| July 2013 | $3.30 | $13.64 |
| June 2013 | $3.14 | $12.95 |
| May 2013 | $3.19 | $13.18 |
| April 2013 | $3.03 | $12.53 |
| March 2013 | $2.98 | $12.32 |
| February 2013 | $2.86 | $11.82 |
| January 2013 | $2.82 | $11.66 |
| December 2012 | $2.62 | $10.81 |
| November 2012 | $2.55 | $10.65 |
| October 2012 | $2.58 | $10.80 |
| September 2012 | $2.62 | $10.95 |
| August 2012 | $2.52 | $10.55 |
| July 2012 | $2.48 | $10.35 |
| June 2012 | $2.48 | $10.37 |
| May 2012 | $2.35 | $9.83 |
| April 2012 | $2.61 | $10.90 |
| March 2012 | $2.68 | $11.22 |
| February 2012 | $2.61 | $10.92 |
| January 2012 | $2.51 | $10.51 |
| December 2011 | $2.35 | $9.82 |
| November 2011 | $2.35 | $9.88 |
| October 2011 | $2.43 | $10.21 |
| September 2011 | $2.20 | $9.27 |
| August 2011 | $2.40 | $10.11 |
| July 2011 | $2.60 | $10.95 |
| June 2011 | $2.62 | $11 |
| May 2011 | $2.63 | $11.05 |
| April 2011 | $2.67 | $11.21 |
| March 2011 | $2.59 | $10.89 |
| February 2011 | $2.67 | $11.23 |
| January 2011 | $2.57 | $10.80 |
| December 2010 | $2.48 | $10.42 |
| November 2010 | $2.31 | $9.72 |
| October 2010 | $2.33 | $9.84 |
| September 2010 | $2.25 | $9.49 |
| August 2010 | $2.06 | $8.70 |
| July 2010 | $2.18 | $9.17 |
| June 2010 | $2.01 | $8.46 |
| May 2010 | $2.15 | $9.05 |
| April 2010 | $2.37 | $9.99 |
| March 2010 | $2.34 | $9.91 |
| February 2010 | $2.22 | $9.39 |
| January 2010 | $2.18 | $9.21 |
| December 2009 | $2.22 | $9.40 |
| November 2009 | $2.19 | $9.30 |
| October 2009 | $2.03 | $8.64 |
| September 2009 | $2.07 | $8.79 |
| August 2009 | $1.99 | $8.44 |
| July 2009 | $1.89 | $8.02 |
| June 2009 | $1.73 | $7.36 |
| May 2009 | $1.72 | $7.32 |
| April 2009 | $1.66 | $7.03 |
| March 2009 | $1.41 | $5.99 |
| February 2009 | $1.33 | $5.65 |
| January 2009 | $1.49 | $6.34 |
| December 2008 | $1.66 | $7.07 |
| November 2008 | $1.63 | $6.97 |
| October 2008 | $1.83 | $7.85 |
| September 2008 | $2.27 | $9.74 |
| August 2008 | $2.44 | $10.45 |
| July 2008 | $2.39 | $10.22 |
| June 2008 | $2.34 | $10.04 |
| May 2008 | $2.58 | $11.05 |
| April 2008 | $2.56 | $10.96 |
| March 2008 | $2.44 | $10.43 |
| February 2008 | $2.43 | $10.42 |
| January 2008 | $2.52 | $10.79 |
| December 2007 | $2.56 | $10.98 |
| November 2007 | $2.61 | $11.22 |
| October 2007 | $2.69 | $12.13 |
| September 2007 | $2.65 | $11.93 |
| August 2007 | $2.64 | $11.88 |
| July 2007 | $2.57 | $11.60 |
| June 2007 | $2.71 | $12.21 |
| May 2007 | $2.73 | $12.30 |
| April 2007 | $2.64 | $11.92 |
| March 2007 | $2.54 | $11.46 |
| February 2007 | $2.54 | $11.46 |
| January 2007 | $2.62 | $11.82 |
| December 2006 | $2.57 | $11.58 |
| November 2006 | $2.51 | $11.37 |
| October 2006 | $2.48 | $11.21 |
| September 2006 | $2.36 | $10.69 |
| August 2006 | $2.26 | $10.25 |
| July 2006 | $2.24 | $10.14 |
| June 2006 | $2.28 | $10.31 |
| May 2006 | $2.31 | $10.44 |
| April 2006 | $2.38 | $10.75 |
| March 2006 | $2.33 | $10.56 |
| February 2006 | $2.31 | $10.46 |
ARFFX
Price: $20.61
52 week price:
Dividend Yield: 10.76%
5-year range yield:
Forward Dividend Yield: 10.71%
Dividend Per Share: 2.21 USD
Earnings Per Share: 0.94 USD
P/E Ratio: 20.48
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 90.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%