Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,281.80 +1,172.87 (+1.86%) CMC Crypto 200
1,380.89 +68.27 (+5.20%)
Ariel Appreciation Investor (CAAPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 17 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 16 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 15 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 11 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 10 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 09 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 08 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 05 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 04 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 03 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 02 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 01 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 28 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 27 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 26 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 25 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 22 Mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 21 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 20 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 19 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 18 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 15 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 14 Mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 13 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 12 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 11 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 08 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 07 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 05 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 04 Mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 28 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 27 Feb 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 26 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 23 Feb 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 21 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 20 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 16 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 15 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 14 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 13 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 12 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 09 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 08 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 07 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 06 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 05 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 02 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 01 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 31 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 30 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 29 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 26 Jan 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 25 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 24 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 23 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 22 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 19 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 18 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 17 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 16 Jan 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 12 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 11 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 10 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 09 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 08 Jan 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 05 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 04 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 03 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 29 Dec 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 28 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 27 Dec 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 26 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 22 Dec 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 21 Dec 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 20 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 19 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 19 Dec 2023 | 0.318 Dividend | |||||
| 18 Dec 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 38.80 | - |
| 15 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.92 | - |
| 14 Dec 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.20 | - |
| 13 Dec 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 37.87 | - |
| 12 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.90 | - |
| 11 Dec 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.01 | - |
| 08 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 36.94 | - |
| 07 Dec 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.60 | - |
| 06 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.30 | - |
| 05 Dec 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.21 | - |
| 04 Dec 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.69 | - |
| 01 Dec 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.46 | - |
| 30 Nov 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.67 | - |
| 29 Nov 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 35.45 | - |
| 28 Nov 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.