Skip to main content
logo
Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.24
-0.01 (-0.06%)
At close: Aug 26, 2026

AIBBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202617.2017.2017.2017.2017.20-0.23%
Aug 26, 202617.2417.2417.2417.2417.24-0.06%
Aug 25, 202617.2517.2517.2517.2517.25-0.12%
Aug 24, 202617.2717.2717.2717.2717.27-0.29%
Aug 21, 202617.3217.3217.3217.3217.320.41%
Aug 20, 202617.2517.2517.2517.2517.25-0.86%
Aug 19, 202617.4017.4017.4017.4017.400.29%
Aug 18, 202617.3517.3517.3517.3517.35-1.31%
Aug 17, 202617.5817.5817.5817.5817.58-0.73%
Aug 14, 202617.7117.7117.7117.7117.710.23%
Aug 13, 202617.6717.6717.6717.6717.670.51%
Aug 12, 202617.5817.5817.5817.5817.580.69%
Aug 11, 202617.4617.4617.4617.4617.460.40%
Aug 10, 202617.3917.3917.3917.3917.39-0.74%
Aug 7, 202617.5217.5217.5217.5217.520.86%
Aug 6, 202617.3717.3717.3717.3717.37-0.34%
Aug 5, 202617.4317.4317.4317.4317.43-0.51%
Aug 4, 202617.5217.5217.5217.5217.521.15%
Aug 3, 202617.3217.3217.3217.3217.321.41%
Jul 31, 202617.0817.0817.0817.0817.080.35%
Jul 30, 202617.0217.0217.0217.0217.02-0.29%
Jul 29, 202617.0717.0717.0717.0717.07-0.70%
Jul 28, 202617.1917.1917.1917.1917.191.54%
Jul 27, 202616.9316.9316.9316.9316.930.59%
Jul 24, 202616.8316.8316.8316.8316.830.66%
Jul 23, 202616.7216.7216.7216.7216.72-0.30%
Jul 22, 202616.7716.7716.7716.7716.77-0.47%
Jul 21, 202616.8516.8516.8516.8516.850.60%
Jul 20, 202616.7516.7516.7516.7516.75-0.77%
Jul 17, 202616.8816.8816.8816.8816.88-1.00%
Jul 16, 202617.0517.0517.0517.0517.051.55%
Jul 15, 202616.7916.7916.7916.7916.790.78%
Jul 14, 202616.6616.6616.6616.6616.660.12%
Jul 13, 202616.6416.6416.6416.6416.64-0.66%
Jul 10, 202616.7516.7516.7516.7516.750.24%
Jul 9, 202616.7116.7116.7116.7116.711.09%
Jul 8, 202616.5316.5316.5316.5316.53-1.37%
Jul 7, 202616.7616.7616.7616.7616.76-1.06%
Jul 6, 202616.9416.9416.9416.9416.940.12%
Jul 2, 202616.9216.9216.9216.9216.920.06%
Jul 1, 202616.9116.9116.9116.9116.91-0.18%
Jun 30, 202616.9416.9416.9416.9416.940.77%
Jun 29, 202616.8116.8116.8116.8116.81-0.59%
Jun 26, 202616.9116.9116.9116.9116.911.08%
Jun 25, 202616.7316.7316.7316.7316.730.90%
Jun 24, 202616.5816.5816.5816.5816.581.16%
Jun 23, 202616.3916.3916.3916.3916.39-0.06%
Jun 22, 202616.4016.4016.4016.4016.40-0.06%
Jun 18, 202616.4116.4116.4116.4116.411.17%
Jun 17, 202616.2216.2216.2216.2216.22-1.46%