Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.75
-0.02 (-0.30%)
Jun 2, 2025, 4:00 PM EDT
AIHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% |
| Jun 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.15% |
| Jun 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.63% |
| Jun 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% |
| May 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% |
| May 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% |
| May 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.02% |
| May 27, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.09% |
| May 23, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| May 22, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% |
| May 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.18% |
| May 20, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% |
| May 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% |
| May 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% |
| May 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.44% |
| May 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% |
| May 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.44% |
| May 12, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.00% |
| May 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.15% |
| May 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.52% |
| May 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% |
| May 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% |
| May 5, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| May 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.01% |
| May 1, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.47% |
| Apr 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.46% |
| Apr 29, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.62% |
| Apr 28, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% |
| Apr 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Apr 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.75% |
| Apr 23, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.29% |
| Apr 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.14% |
| Apr 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.09% |
| Apr 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% |
| Apr 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.64% |
| Apr 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% |
| Apr 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.14% |
| Apr 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.32% |
| Apr 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.10% |
| Apr 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 8.56% |
| Apr 8, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.50% |
| Apr 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.16% |
| Apr 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% |
| Apr 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -6.19% |
| Apr 2, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.49% |
| Apr 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.15% |
| Mar 31, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% |
| Mar 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.62% |
| Mar 27, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% |
| Mar 26, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.59% |