ARFFX Fund Historical Price Quotes NMFQS:ARFFX
Mid-Cap Value | Ariel Investments
$19.26
↑
$0.00 (0.00%)
Last Updated: Oct 23, 2026
ARFFX Historical Data
You're viewing historical data for Ariel Focus Fund Investor Class (ARFFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-24 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-23 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-12-22 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-12-19 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-12-18 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2025-12-17 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2025-12-16 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-12-15 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-12-12 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2025-12-11 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2025-12-10 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2025-12-09 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-12-08 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2025-12-05 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2025-12-04 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2025-12-03 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-12-02 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-12-01 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2025-11-28 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2025-11-26 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-11-25 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-11-24 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-11-21 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2025-11-20 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2025-11-19 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-11-18 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-11-17 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-14 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-11-13 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2025-11-12 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2025-11-11 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-11-10 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2025-11-06 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-11-05 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-11-04 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-11-03 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2025-10-31 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2025-10-30 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2025-10-29 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2025-10-28 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2025-10-27 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-10-24 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-10-23 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |