Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.91
+0.04 (0.27%)
Jun 27, 2025, 4:00 PM EDT
AIBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Jun 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.43% |
| Jun 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.61% |
| Jun 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.89% |
| Jun 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Jun 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Jun 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| Jun 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.48% |
| Jun 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.69% |
| Jun 12, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.54% |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% |
| Jun 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.03% |
| Jun 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Jun 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.61% |
| Jun 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| 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% |