AFOYX Fund Historical Price Quotes NMFQS:AFOYX
Mid-Cap Value | Ariel Investments
$19.41
↓
$-0.10 (-0.51%)
Last Updated: Oct 23, 2026
AFOYX Historical Data
You're viewing historical data for Ariel Focus Fund Institutional Class (AFOYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2025-12-24 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-12-23 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-22 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-12-19 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-12-18 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-12-17 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-12-16 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2025-12-15 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2025-12-12 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-12-11 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2025-12-10 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-12-09 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2025-12-08 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2025-12-05 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2025-12-04 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2025-12-03 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2025-12-02 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-12-01 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2025-11-28 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2025-11-26 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-11-25 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-11-24 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-11-21 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-11-20 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-11-19 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2025-11-18 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2025-11-17 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-11-14 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-11-13 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2025-11-12 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2025-11-11 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2025-11-10 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-07 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2025-11-06 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2025-11-05 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2025-11-04 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2025-11-03 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2025-10-31 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-10-30 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-10-29 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2025-10-28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2025-10-27 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2025-10-24 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2025-10-23 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |