Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.99
+0.18 (2.64%)
Aug 12, 2025, 4:00 PM EDT
AIHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.64% |
| Aug 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.44% |
| Aug 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Aug 7, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% |
| Aug 6, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Aug 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% |
| Aug 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.48% |
| Aug 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.88% |
| Jul 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.85% |
| Jul 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.99% |
| Jul 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% |
| Jul 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Jul 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% |
| Jul 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.98% |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.27% |
| Jul 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% |
| Jul 21, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% |
| Jul 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.15% |
| Jul 16, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% |
| Jul 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% |
| Jul 14, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% |
| Jul 11, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.84% |
| Jul 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% |
| Jul 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% |
| Jul 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% |
| Jul 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% |
| Jul 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% |
| Jul 2, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.71% |
| Jul 1, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.15% |
| Jun 30, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% |
| Jun 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.31% |
| Jun 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.58% |
| Jun 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% |
| Jun 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.88% |
| Jun 20, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Jun 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.29% |
| Jun 17, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.02% |
| Jun 16, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.44% |
| Jun 13, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.44% |
| Jun 12, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Jun 11, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% |
| Jun 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% |
| Jun 9, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.43% |
| Jun 6, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.02% |
| 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% |