Skip to main content
logo
Aristotle Small Cap Equity I-2 (AIBBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.61
+0.21 (1.28%)
At close: Oct 15, 2026

AIBBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.6116.6116.6116.6116.611.28%
Oct 14, 202616.4016.4016.4016.4016.40-1.32%
Oct 13, 202616.6216.6216.6216.6216.620.24%
Oct 12, 202616.5816.5816.5816.5816.580.18%
Oct 9, 202616.5516.5516.5516.5516.550.30%
Oct 8, 202616.5016.5016.5016.5016.500.98%
Oct 7, 202616.3416.3416.3416.3416.34-1.33%
Oct 6, 202616.5616.5616.5616.5616.56-
Oct 5, 202616.5616.5616.5616.5616.560.18%
Oct 2, 202616.5316.5316.5316.5316.530.79%
Oct 1, 202616.4016.4016.4016.4016.400.80%
Sep 30, 202616.2716.2716.2716.2716.27-0.25%
Sep 29, 202616.3116.3116.3116.3116.31-0.06%
Sep 28, 202616.3216.3216.3216.3216.32-0.73%
Sep 25, 202616.4416.4416.4416.4416.440.43%
Sep 24, 202616.3716.3716.3716.3716.37-0.24%
Sep 23, 202616.4116.4116.4116.4116.41-0.73%
Sep 22, 202616.5316.5316.5316.5316.530.24%
Sep 21, 202616.4916.4916.4916.4916.49-
Sep 18, 202616.4916.4916.4916.4916.49-0.36%
Sep 17, 202616.5516.5516.5516.5516.55-0.06%
Sep 16, 202616.5616.5616.5616.5616.56-0.54%
Sep 15, 202616.6516.6516.6516.6516.65-0.54%
Sep 14, 202616.7416.7416.7416.7416.74-0.36%
Sep 11, 202616.8016.8016.8016.8016.800.84%
Sep 10, 202616.6616.6616.6616.6616.66-0.72%
Sep 9, 202616.7816.7816.7816.7816.78-0.94%
Sep 8, 202616.9416.9416.9416.9416.94-1.17%
Sep 4, 202617.1417.1417.1417.1417.140.12%
Sep 3, 202617.1217.1217.1217.1217.120.94%
Sep 2, 202616.9616.9616.9616.9616.960.95%
Sep 1, 202616.8016.8016.8016.8016.80-1.23%
Aug 31, 202617.0117.0117.0117.0117.01-0.70%
Aug 28, 202617.1317.1317.1317.1317.13-0.41%
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%