Ariel Fund Investor ( ARGFX) - Price History
Monthly price history for ARGFX (Ariel Fund Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $82.43 | $82.43 |
| May 2026 | $77.49 | $77.49 |
| April 2026 | $77.32 | $77.32 |
| March 2026 | $72.70 | $72.70 |
| February 2026 | $79.97 | $79.97 |
| January 2026 | $77.64 | $77.64 |
| December 2025 | $73.79 | $73.79 |
| November 2025 | $62.87 | $79.64 |
| October 2025 | $61.88 | $78.39 |
| September 2025 | $63.16 | $80.01 |
| August 2025 | $62.18 | $78.76 |
| July 2025 | $58.50 | $74.10 |
| June 2025 | $56.20 | $71.19 |
| May 2025 | $53.04 | $67.19 |
| April 2025 | $49.09 | $62.18 |
| March 2025 | $52.54 | $66.56 |
| February 2025 | $56.45 | $71.51 |
| January 2025 | $59.44 | $75.29 |
| December 2024 | $57.12 | $72.35 |
| November 2024 | $58.54 | $82.37 |
| October 2024 | $55.54 | $78.16 |
| September 2024 | $54.62 | $76.86 |
| August 2024 | $53.74 | $75.62 |
| July 2024 | $54.54 | $76.75 |
| June 2024 | $48.74 | $68.58 |
| May 2024 | $50.01 | $70.37 |
| April 2024 | $47.65 | $67.05 |
| March 2024 | $51.65 | $72.68 |
| February 2024 | $49.75 | $70 |
| January 2024 | $47.02 | $66.16 |
| December 2023 | $48.54 | $68.30 |
| November 2023 | $43.76 | $61.84 |
| October 2023 | $37.48 | $58.79 |
| September 2023 | $40.58 | $63.65 |
| August 2023 | $43.42 | $68.10 |
| July 2023 | $45.85 | $71.92 |
| June 2023 | $43.70 | $68.55 |
| May 2023 | $40.01 | $62.76 |
| April 2023 | $42.15 | $66.11 |
| March 2023 | $42.38 | $66.48 |
| February 2023 | $43.92 | $68.89 |
| January 2023 | $45.12 | $70.77 |
| December 2022 | $39.74 | $62.33 |
| November 2022 | $41.83 | $65.91 |
| October 2022 | $35.91 | $67.09 |
| September 2022 | $32.36 | $60.46 |
| August 2022 | $36.45 | $68.11 |
| July 2022 | $38.21 | $71.39 |
| June 2022 | $34.97 | $65.34 |
| May 2022 | $40.43 | $75.54 |
| April 2022 | $39.40 | $73.62 |
| March 2022 | $42.43 | $79.27 |
| February 2022 | $41.62 | $77.76 |
| January 2022 | $42.68 | $79.75 |
| December 2021 | $44.71 | $83.54 |
| November 2021 | $42.94 | $80.27 |
| October 2021 | $42.84 | $89.18 |
| September 2021 | $40.87 | $85.09 |
| August 2021 | $42.20 | $87.86 |
| July 2021 | $41.24 | $85.86 |
| June 2021 | $40.94 | $85.24 |
| May 2021 | $41.83 | $87.08 |
| April 2021 | $40.67 | $84.67 |
| March 2021 | $38.80 | $80.78 |
| February 2021 | $37.26 | $77.57 |
| January 2021 | $33.94 | $70.65 |
| December 2020 | $32.47 | $67.60 |
| November 2020 | $29.86 | $62.36 |
| October 2020 | $23.85 | $55.68 |
| September 2020 | $23.30 | $54.40 |
| August 2020 | $24.08 | $56.23 |
| July 2020 | $23.13 | $54 |
| June 2020 | $22.28 | $52.03 |
| May 2020 | $22.07 | $51.54 |
| April 2020 | $20.75 | $48.44 |
| March 2020 | $18.07 | $42.19 |
| February 2020 | $24.17 | $56.44 |
| January 2020 | $27.18 | $63.47 |
| December 2019 | $27.86 | $65.05 |
| November 2019 | $27.06 | $63.72 |
| October 2019 | $24.79 | $64.65 |
| September 2019 | $24.31 | $63.40 |
| August 2019 | $23.48 | $61.24 |
| July 2019 | $25.42 | $66.30 |
| June 2019 | $25.14 | $65.55 |
| May 2019 | $23.30 | $60.77 |
| April 2019 | $26.04 | $67.90 |
| March 2019 | $24.94 | $65.05 |
| February 2019 | $24.78 | $64.63 |
| January 2019 | $23.61 | $61.58 |
| December 2018 | $21.21 | $55.32 |
| November 2018 | $24.40 | $64.33 |
| October 2018 | $21.67 | $67.26 |
| September 2018 | $24.03 | $74.59 |
| August 2018 | $23.89 | $74.15 |
| July 2018 | $23.87 | $74.08 |
| June 2018 | $23.23 | $72.11 |
| May 2018 | $22.63 | $70.23 |
| April 2018 | $22.31 | $69.24 |
| March 2018 | $22.73 | $70.54 |
| February 2018 | $23.24 | $72.13 |
| January 2018 | $24.04 | $74.60 |
| December 2017 | $22.55 | $69.98 |
| November 2017 | $22.48 | $70.25 |
| October 2017 | $19.75 | $69.46 |
| September 2017 | $19.65 | $69.11 |
| August 2017 | $18.94 | $66.63 |
| July 2017 | $19.53 | $68.69 |
| June 2017 | $19.50 | $68.59 |
| May 2017 | $19.10 | $67.20 |
| April 2017 | $19.52 | $68.64 |
| March 2017 | $19.49 | $68.55 |
| February 2017 | $19.22 | $67.60 |
| January 2017 | $18.79 | $66.10 |
| December 2016 | $18.29 | $64.33 |
| November 2016 | $17.89 | $63.12 |
| October 2016 | $15.24 | $61.26 |
| September 2016 | $15.86 | $63.74 |
| August 2016 | $15.90 | $63.90 |
| July 2016 | $15.37 | $61.76 |
| June 2016 | $14.45 | $58.07 |
| May 2016 | $15.03 | $60.39 |
| April 2016 | $14.88 | $59.78 |
| March 2016 | $14.74 | $59.24 |
| February 2016 | $13.55 | $54.45 |
| January 2016 | $13.62 | $54.74 |
| December 2015 | $14.79 | $59.43 |
| November 2015 | $15.43 | $62.43 |
| October 2015 | $12.91 | $70.93 |
| September 2015 | $11.64 | $63.93 |
| August 2015 | $12.46 | $68.44 |
| July 2015 | $13.49 | $74.12 |
| June 2015 | $13.63 | $74.88 |
| May 2015 | $13.80 | $75.79 |
| April 2015 | $13.77 | $75.64 |
| March 2015 | $13.95 | $76.61 |
| February 2015 | $13.75 | $75.55 |
| January 2015 | $12.77 | $70.15 |
| December 2014 | $13.07 | $71.82 |
| November 2014 | $12.92 | $71.34 |
| October 2014 | $10.95 | $79.09 |
| September 2014 | $10.43 | $75.33 |
| August 2014 | $10.93 | $78.96 |
| July 2014 | $10.41 | $75.17 |
| June 2014 | $10.75 | $77.63 |
| May 2014 | $10.16 | $73.38 |
| April 2014 | $9.95 | $71.89 |
| March 2014 | $10.10 | $72.95 |
| February 2014 | $10.18 | $73.56 |
| January 2014 | $9.70 | $70.07 |
| December 2013 | $10.20 | $73.68 |
| November 2013 | $9.83 | $71.37 |
| October 2013 | $9.53 | $69.20 |
| September 2013 | $9.03 | $65.57 |
| August 2013 | $8.56 | $62.13 |
| July 2013 | $8.89 | $64.56 |
| June 2013 | $8.30 | $60.28 |
| May 2013 | $8.30 | $60.31 |
| April 2013 | $8.18 | $59.43 |
| March 2013 | $8.16 | $59.28 |
| February 2013 | $7.81 | $56.75 |
| January 2013 | $7.64 | $55.51 |
| December 2012 | $7.05 | $51.21 |
| November 2012 | $6.88 | $50.45 |
| October 2012 | $6.76 | $49.57 |
| September 2012 | $6.77 | $49.67 |
| August 2012 | $6.42 | $47.04 |
| July 2012 | $6.09 | $44.64 |
| June 2012 | $6.35 | $46.57 |
| May 2012 | $6.02 | $44.10 |
| April 2012 | $6.50 | $47.68 |
| March 2012 | $6.71 | $49.23 |
| February 2012 | $6.53 | $47.87 |
| January 2012 | $6.36 | $46.62 |
| December 2011 | $5.86 | $42.97 |
| November 2011 | $5.74 | $42.16 |
| October 2011 | $5.83 | $42.82 |
| September 2011 | $5 | $36.74 |
| August 2011 | $5.80 | $42.58 |
| July 2011 | $6.56 | $48.24 |
| June 2011 | $7 | $51.47 |
| May 2011 | $7.14 | $52.46 |
| April 2011 | $7.25 | $53.29 |
| March 2011 | $7.19 | $52.80 |
| February 2011 | $7.11 | $52.27 |
| January 2011 | $6.68 | $49.06 |
| December 2010 | $6.61 | $48.57 |
| November 2010 | $6.06 | $44.52 |
| October 2010 | $6.01 | $44.19 |
| September 2010 | $5.82 | $42.78 |
| August 2010 | $5.11 | $37.52 |
| July 2010 | $5.45 | $40.08 |
| June 2010 | $4.91 | $36.11 |
| May 2010 | $5.49 | $40.33 |
| April 2010 | $6.04 | $44.36 |
| March 2010 | $5.72 | $42.03 |
| February 2010 | $5.25 | $38.60 |
| January 2010 | $5.10 | $37.49 |
| December 2009 | $5.24 | $38.56 |
| November 2009 | $4.87 | $35.81 |
| October 2009 | $4.54 | $33.38 |
| September 2009 | $4.86 | $35.78 |
| August 2009 | $4.49 | $33.04 |
| July 2009 | $4.12 | $30.27 |
| June 2009 | $3.63 | $26.68 |
| May 2009 | $3.61 | $26.55 |
| April 2009 | $3.54 | $26 |
| March 2009 | $2.69 | $19.80 |
| February 2009 | $2.38 | $17.50 |
| January 2009 | $2.70 | $19.85 |
| December 2008 | $3.21 | $23.60 |
| November 2008 | $3.04 | $22.71 |
| October 2008 | $3.58 | $26.78 |
| September 2008 | $4.88 | $36.53 |
| August 2008 | $5.23 | $39.11 |
| July 2008 | $5.01 | $37.46 |
| June 2008 | $5 | $37.42 |
| May 2008 | $5.68 | $42.46 |
| April 2008 | $5.60 | $41.91 |
| March 2008 | $5.51 | $41.19 |
| February 2008 | $5.63 | $42.11 |
| January 2008 | $5.86 | $43.83 |
| December 2007 | $6.20 | $46.39 |
| November 2007 | $6.34 | $47.58 |
| October 2007 | $6.07 | $54.87 |
| September 2007 | $6.04 | $54.60 |
| August 2007 | $6.12 | $55.30 |
| July 2007 | $6.04 | $54.58 |
| June 2007 | $6.43 | $58.10 |
| May 2007 | $6.46 | $58.44 |
| April 2007 | $6.12 | $55.35 |
| March 2007 | $5.96 | $53.85 |
| February 2007 | $5.99 | $54.17 |
| January 2007 | $5.93 | $53.59 |
| December 2006 | $5.73 | $51.81 |
| November 2006 | $5.62 | $50.82 |
| October 2006 | $5.16 | $53.25 |
| September 2006 | $5.03 | $52 |
| August 2006 | $4.89 | $50.56 |
| July 2006 | $4.80 | $49.61 |
| June 2006 | $4.92 | $50.77 |
| May 2006 | $5.05 | $52.17 |
| April 2006 | $5.20 | $53.70 |
| March 2006 | $5.24 | $54.13 |
| February 2006 | $5.10 | $52.70 |
| January 2006 | $5.07 | $52.35 |
| December 2005 | $4.85 | $50.07 |
| November 2005 | $4.93 | $51.05 |
| October 2005 | $4.42 | $52.67 |
| September 2005 | $4.58 | $54.55 |
| August 2005 | $4.64 | $55.28 |
| July 2005 | $4.67 | $55.64 |
| June 2005 | $4.52 | $53.89 |
| May 2005 | $4.47 | $53.25 |
| April 2005 | $4.32 | $51.43 |
| March 2005 | $4.45 | $53 |
| February 2005 | $4.47 | $53.28 |
| January 2005 | $4.34 | $51.67 |
| December 2004 | $4.46 | $53.17 |
| November 2004 | $4.36 | $51.91 |
| October 2004 | $4.04 | $51.59 |
| September 2004 | $3.96 | $50.62 |
| August 2004 | $3.85 | $49.17 |
| July 2004 | $3.75 | $47.87 |
| June 2004 | $3.95 | $50.46 |
| May 2004 | $3.75 | $47.95 |
| April 2004 | $3.70 | $47.30 |
| March 2004 | $3.77 | $48.16 |
| February 2004 | $3.73 | $47.70 |
| January 2004 | $3.62 | $46.27 |
| December 2003 | $3.53 | $45.12 |
| November 2003 | $3.44 | $43.90 |
| October 2003 | $3.31 | $42.28 |
| September 2003 | $3.20 | $40.84 |
| August 2003 | $3.25 | $41.54 |
| July 2003 | $3.17 | $40.46 |
| June 2003 | $3.07 | $39.17 |
| May 2003 | $2.95 | $37.74 |
| April 2003 | $2.80 | $35.75 |
| March 2003 | $2.61 | $33.30 |
| February 2003 | $2.54 | $32.48 |
| January 2003 | $2.62 | $33.44 |
| December 2002 | $2.76 | $35.24 |
| November 2002 | $2.79 | $36.76 |
| October 2002 | $2.63 | $34.56 |
| September 2002 | $2.67 | $35.18 |
| August 2002 | $2.77 | $36.46 |
| July 2002 | $2.74 | $36.01 |
| June 2002 | $2.98 | $39.16 |
| May 2002 | $3.18 | $41.83 |
| April 2002 | $3.15 | $41.50 |
| March 2002 | $3.09 | $40.60 |
| February 2002 | $2.92 | $38.36 |
| January 2002 | $2.87 | $37.76 |
| December 2001 | $2.87 | $37.72 |
| November 2001 | $2.68 | $36.44 |
| October 2001 | $2.56 | $34.72 |
| September 2001 | $2.47 | $33.58 |
| August 2001 | $2.73 | $37.11 |
| July 2001 | $2.63 | $35.75 |
| June 2001 | $2.67 | $36.22 |
| May 2001 | $2.62 | $35.59 |
| April 2001 | $2.54 | $34.44 |
| March 2001 | $2.52 | $34.24 |
| February 2001 | $2.52 | $34.24 |
| January 2001 | $2.51 | $34.14 |
| December 2000 | $2.47 | $33.61 |
| November 2000 | $1.85 | $36.66 |
| October 2000 | $1.81 | $35.99 |
| September 2000 | $1.80 | $35.66 |
| August 2000 | $1.77 | $35.16 |
| July 2000 | $1.74 | $34.55 |
| June 2000 | $1.71 | $33.98 |
| May 2000 | $1.61 | $32.02 |
| April 2000 | $1.50 | $29.72 |
| March 2000 | $1.50 | $29.80 |
| February 2000 | $1.32 | $26.18 |
| January 2000 | $1.41 | $28.01 |
| December 1999 | $1.57 | $31.11 |
| November 1999 | $1.17 | $35.47 |
| October 1999 | $1.18 | $35.81 |
| September 1999 | $1.25 | $37.99 |
| August 1999 | $1.28 | $38.93 |
| July 1999 | $1.35 | $40.99 |
| June 1999 | $1.34 | $40.64 |
| May 1999 | $1.29 | $39.10 |
| April 1999 | $1.28 | $38.81 |
| March 1999 | $1.22 | $36.94 |
| February 1999 | $1.24 | $37.54 |
| January 1999 | $1.27 | $38.43 |
| December 1998 | $1.32 | $39.96 |
| November 1998 | $1.14 | $42.01 |
| October 1998 | $1.11 | $40.81 |
| September 1998 | $0.99 | $36.49 |
| August 1998 | $0.96 | $35.31 |
| July 1998 | $1.10 | $40.33 |
| June 1998 | $1.18 | $43.24 |
| May 1998 | $1.15 | $42.27 |
| April 1998 | $1.19 | $43.83 |
| March 1998 | $1.18 | $43.54 |
| February 1998 | $1.14 | $42.09 |
| January 1998 | $1.08 | $39.89 |
| December 1997 | $1.08 | $39.88 |
| November 1997 | $0.87 | $41.60 |
| October 1997 | $0.83 | $39.96 |
| September 1997 | $0.87 | $41.49 |
| August 1997 | $0.80 | $38.50 |
| July 1997 | $0.80 | $38.12 |
| June 1997 | $0.76 | $36.46 |
| May 1997 | $0.73 | $34.79 |
| April 1997 | $0.68 | $32.56 |
| March 1997 | $0.67 | $32.30 |
| February 1997 | $0.68 | $32.72 |
| January 1997 | $0.67 | $32.08 |
| December 1996 | $0.67 | $31.91 |
| November 1996 | $0.61 | $32.49 |
| October 1996 | $0.58 | $31.23 |
| September 1996 | $0.57 | $30.58 |
| August 1996 | $0.54 | $29.17 |
| July 1996 | $0.52 | $27.94 |
| June 1996 | $0.56 | $29.75 |
| May 1996 | $0.54 | $29.18 |
| April 1996 | $0.53 | $28.49 |
| March 1996 | $0.52 | $28.09 |
| February 1996 | $0.52 | $27.60 |
| January 1996 | $0.51 | $27.50 |
| December 1995 | $0.51 | $27.32 |
| November 1995 | $0.57 | $31.24 |
| October 1995 | $0.55 | $30.04 |
| September 1995 | $0.57 | $30.78 |
| August 1995 | $0.55 | $29.72 |
| July 1995 | $0.54 | $29.34 |
| June 1995 | $0.53 | $28.98 |
| May 1995 | $0.52 | $28.35 |
| April 1995 | $0.51 | $27.71 |
| March 1995 | $0.52 | $28.40 |
| February 1995 | $0.51 | $27.71 |
| January 1995 | $0.50 | $26.90 |
| December 1994 | $0.50 | $26.98 |
| November 1994 | $0.51 | $27.80 |
| October 1994 | $0.52 | $28.73 |
| September 1994 | $0.53 | $28.83 |
| August 1994 | $0.53 | $29.01 |
| July 1994 | $0.51 | $28.10 |
| June 1994 | $0.52 | $28.41 |
| May 1994 | $0.52 | $28.58 |
| April 1994 | $0.52 | $28.70 |
| March 1994 | $0.52 | $28.58 |
| February 1994 | $0.56 | $30.61 |
| January 1994 | $0.56 | $30.47 |
| December 1993 | $0.55 | $30.19 |
| November 1993 | $0.52 | $28.83 |
| October 1993 | $0.55 | $30.34 |
| September 1993 | $0.55 | $30.46 |
| August 1993 | $0.54 | $30.05 |
| July 1993 | $0.52 | $29 |
| June 1993 | $0.52 | $28.84 |
| May 1993 | $0.53 | $29.51 |
| April 1993 | $0.52 | $28.59 |
| March 1993 | $0.55 | $30.55 |
| February 1993 | $0.53 | $29.53 |
| January 1993 | $0.54 | $30.06 |
| December 1992 | $0.54 | $29.74 |
| November 1992 | $0.52 | $28.88 |
| October 1992 | $0.48 | $29.98 |
| September 1992 | $0.48 | $29.59 |
| August 1992 | $0.47 | $29.25 |
| July 1992 | $0.48 | $29.68 |
| June 1992 | $0.47 | $29.02 |
| May 1992 | $0.48 | $29.93 |
| April 1992 | $0.48 | $29.88 |
| March 1992 | $0.48 | $29.80 |
| February 1992 | $0.48 | $29.91 |
| January 1992 | $0.50 | $30.88 |
| December 1991 | $0.48 | $29.82 |
| November 1991 | $0.44 | $28.04 |
| October 1991 | $0.47 | $29.76 |
| September 1991 | $0.47 | $29.51 |
| August 1991 | $0.46 | $29.06 |
| July 1991 | $0.45 | $28.48 |
| June 1991 | $0.45 | $28.30 |
| May 1991 | $0.46 | $28.80 |
| April 1991 | $0.44 | $27.92 |
| March 1991 | $0.44 | $27.95 |
| February 1991 | $0.42 | $26.42 |
| January 1991 | $0.39 | $24.39 |
| December 1990 | $0.37 | $23.48 |
| November 1990 | $0.34 | $21.71 |
| October 1990 | $0.32 | $20.40 |
| September 1990 | $0.33 | $21.24 |
| August 1990 | $0.36 | $23.26 |
| July 1990 | $0.43 | $27.27 |
| June 1990 | $0.44 | $28.46 |
| May 1990 | $0.43 | $27.56 |
| April 1990 | $0.40 | $25.94 |
| March 1990 | $0.42 | $26.98 |
| February 1990 | $0.41 | $26.16 |
| January 1990 | $0.41 | $26.16 |
| December 1989 | $0.44 | $28.33 |
| November 1989 | $0.42 | $27.84 |
| October 1989 | $0.42 | $27.96 |
| September 1989 | $0.43 | $28.52 |
| August 1989 | $0.43 | $28.58 |
| July 1989 | $0.43 | $28.27 |
| June 1989 | $0.40 | $26.66 |
| May 1989 | $0.41 | $26.86 |
| April 1989 | $0.39 | $26 |
| March 1989 | $0.37 | $24.74 |
| February 1989 | $0.36 | $23.76 |
| January 1989 | $0.36 | $23.84 |
| December 1988 | $0.35 | $23.08 |
| November 1988 | $0.34 | $22.58 |
| October 1988 | $0.35 | $22.98 |
| September 1988 | $0.34 | $22.86 |
| August 1988 | $0.33 | $22.12 |
| July 1988 | $0.34 | $22.79 |
| June 1988 | $0.34 | $22.92 |
| May 1988 | $0.32 | $21.10 |
| April 1988 | $0.32 | $21.28 |
| March 1988 | $0.30 | $20.32 |
| February 1988 | $0.28 | $18.82 |
| January 1988 | $0.26 | $17.50 |
| December 1987 | $0.25 | $16.88 |
| November 1987 | $0.24 | $15.72 |
| October 1987 | $0.25 | $16.42 |
| September 1987 | $0.32 | $21.47 |
| August 1987 | $0.32 | $21.39 |
| July 1987 | $0.30 | $20.36 |
| June 1987 | $0.28 | $18.98 |
| May 1987 | $0.27 | $17.78 |
| April 1987 | $0.26 | $17.62 |
| March 1987 | $0.28 | $18.35 |
ARGFX
Price: $82.43
52 week price:
Dividend Yield: 11.26%
5-year range yield:
Forward Dividend Yield: 10.70%
Dividend Per Share: 8.71 USD
Earnings Per Share: 4.26 USD
P/E Ratio: 18.24
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 29.07%
DGR10: 8.46%
DGR20: 30.00%