Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.36
-0.03 (-0.21%)
May 30, 2025, 4:00 PM EDT
AIBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| May 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.49% |
| May 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.24% |
| May 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.18% |
| May 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| May 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| May 21, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.25% |
| May 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.14% |
| May 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
| May 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.75% |
| May 15, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| May 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.89% |
| May 13, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| May 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.74% |
| May 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| May 8, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.28% |
| May 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| May 6, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| May 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| May 2, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.09% |
| May 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.51% |
| Apr 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Apr 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.80% |
| Apr 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% |
| Apr 25, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Apr 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.70% |
| 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% |