Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.97
+0.25 (1.59%)
At close: Apr 30, 2026
AIBBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.59% |
| Apr 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.19% |
| Apr 28, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.69% |
| Apr 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.31% |
| Apr 24, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Apr 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.44% |
| Apr 22, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.44% |
| Apr 21, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.05% |
| Apr 20, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.43% |
| Apr 17, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.09% |
| Apr 16, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Apr 15, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| Apr 14, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.51% |
| Apr 9, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.64% |
| Apr 8, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.84% |
| Apr 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Apr 6, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.53% |
| Apr 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Apr 1, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.81% |
| Mar 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.83% |
| Mar 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.48% |
| Mar 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.69% |
| Mar 26, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.27% |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.47% |
| Mar 24, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.67% |
| Mar 23, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.35% |
| Mar 20, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.56% |
| Mar 19, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Mar 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.47% |
| Mar 17, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.67% |
| Mar 16, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.88% |
| Mar 12, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.31% |
| Mar 11, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.59% |
| Mar 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Mar 9, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.33% |
| Mar 6, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.29% |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.81% |
| Mar 4, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.38% |
| Mar 3, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.42% |
| Mar 2, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.81% |
| Feb 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.80% |
| Feb 26, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% |
| Feb 25, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.56% |
| Feb 24, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.63% |
| Feb 23, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.79% |
| Feb 20, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.75% |
| Feb 19, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.25% |