Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.55
-0.01 (-0.15%)
Feb 17, 2026, 9:30 AM EST
AIHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Feb 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.55% |
| Feb 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.37% |
| Feb 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Feb 10, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Feb 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Feb 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.83% |
| Feb 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Feb 4, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| Feb 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Feb 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% |
| Jan 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% |
| Jan 28, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% |
| Jan 27, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.16% |
| Jan 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.40% |
| Jan 22, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% |
| Jan 21, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.23% |
| Jan 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.26% |
| Jan 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% |
| Jan 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% |
| Jan 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% |
| Jan 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% |
| Jan 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| Jan 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% |
| Jan 7, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% |
| Jan 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% |
| Jan 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% |
| Dec 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.16% |
| Dec 30, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Dec 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% |
| Dec 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% |
| Dec 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% |
| Dec 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% |
| Dec 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.83% |
| Dec 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.50% |
| Dec 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% |
| Dec 16, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.66% |
| Dec 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% |
| Dec 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.98% |
| Dec 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.16% |
| Dec 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.51% |
| Dec 9, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -18.66% |
| Dec 8, 2025 | 6.01 | 6.01 | 6.01 | 7.34 | 6.01 | -0.54% |
| Dec 5, 2025 | 6.05 | 6.05 | 6.05 | 7.38 | 6.05 | -0.14% |
| Dec 4, 2025 | 6.06 | 6.06 | 6.06 | 7.39 | 6.06 | 0.27% |