Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.92
+0.24 (1.53%)
At close: Feb 13, 2026
AIBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.53% |
| Feb 12, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.63% |
| Feb 11, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Feb 9, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.06% |
| Feb 6, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.36% |
| Feb 5, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Feb 4, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Feb 3, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.26% |
| Feb 2, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.97% |
| Jan 30, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.71% |
| Jan 29, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% |
| Jan 28, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.39% |
| Jan 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Jan 26, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% |
| Jan 23, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.58% |
| Jan 22, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% |
| Jan 21, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.34% |
| Jan 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% |
| Jan 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.76% |
| Jan 15, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.22% |
| Jan 14, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% |
| Jan 13, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Jan 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| Jan 9, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.52% |
| Jan 8, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.26% |
| Jan 7, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.53% |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.76% |
| Jan 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Dec 31, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.01% |
| Dec 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Dec 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.67% |
| Dec 26, 2025 | 14.98 | 14.98 | 14.98 | 15.02 | 14.98 | 0.07% |
| Dec 24, 2025 | 14.97 | 14.97 | 14.97 | 15.01 | 14.97 | 0.27% |
| Dec 23, 2025 | 14.93 | 14.93 | 14.93 | 14.97 | 14.93 | -0.33% |
| Dec 22, 2025 | 14.98 | 14.98 | 14.98 | 15.02 | 14.98 | 0.54% |
| Dec 19, 2025 | 14.90 | 14.90 | 14.90 | 14.94 | 14.90 | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.94 | 14.90 | - |
| Dec 17, 2025 | 14.90 | 14.90 | 14.90 | 14.94 | 14.90 | -0.20% |
| Dec 16, 2025 | 14.93 | 14.93 | 14.93 | 14.97 | 14.93 | -0.47% |
| Dec 15, 2025 | 15.00 | 15.00 | 15.00 | 15.04 | 15.00 | -0.13% |
| Dec 12, 2025 | 15.02 | 15.02 | 15.02 | 15.06 | 15.02 | -0.73% |
| Dec 11, 2025 | 15.13 | 15.13 | 15.13 | 15.17 | 15.13 | 0.86% |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.04 | 15.00 | 1.83% |
| Dec 9, 2025 | 14.73 | 14.73 | 14.73 | 14.77 | 14.73 | -5.74% |
| Dec 8, 2025 | 14.71 | 14.71 | 14.71 | 15.67 | 14.71 | -0.51% |
| Dec 5, 2025 | 14.78 | 14.78 | 14.78 | 15.75 | 14.78 | -0.19% |
| Dec 4, 2025 | 14.81 | 14.81 | 14.81 | 15.78 | 14.81 | -0.06% |
| Dec 3, 2025 | 14.82 | 14.82 | 14.82 | 15.79 | 14.82 | 1.35% |