Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.52
+0.18 (1.35%)
At close: Apr 23, 2025
AIBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.35% |
| Apr 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.83% |
| Apr 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.02% |
| Apr 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.91% |
| Apr 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% |
| Apr 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Apr 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.06% |
| Apr 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.30% |
| Apr 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -4.11% |
| Apr 9, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 8.34% |
| Apr 8, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.55% |
| Apr 7, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.22% |
| Apr 4, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -4.66% |
| Apr 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -6.03% |
| Apr 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.25% |
| Apr 1, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Mar 31, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Mar 28, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.58% |
| Mar 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Mar 26, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% |
| Mar 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.34% |
| Mar 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.29% |
| Mar 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.89% |
| Mar 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.55% |
| Mar 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.76% |
| Mar 18, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| Mar 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.25% |
| Mar 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% |
| Mar 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Mar 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| Mar 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.32% |
| Mar 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.69% |
| Mar 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.35% |
| Mar 5, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.03% |
| Mar 4, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.08% |
| Mar 3, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.50% |
| Feb 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.93% |
| Feb 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.05% |
| Feb 26, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| Feb 25, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Feb 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.43% |
| Feb 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.03% |
| Feb 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.83% |
| Feb 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.70% |
| Feb 18, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.51% |
| Feb 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.13% |
| Feb 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% |
| Feb 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.08% |
| Feb 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |