Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.49
-0.06 (-0.92%)
At close: Apr 28, 2026
AIHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% |
| Apr 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| Apr 23, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.46% |
| Apr 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.05% |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.30% |
| Apr 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.00% |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% |
| Apr 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% |
| Apr 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.15% |
| Apr 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.24% |
| Apr 10, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% |
| Apr 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.31% |
| Apr 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.88% |
| Apr 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.48% |
| Apr 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.49% |
| Mar 31, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.83% |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% |
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.47% |
| Mar 26, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.13% |
| Mar 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.65% |
| Mar 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.65% |
| Mar 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.17% |
| Mar 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% |
| Mar 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.45% |
| Mar 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.65% |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% |
| Mar 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% |
| Mar 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% |
| Mar 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.94% |
| Mar 9, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| Mar 6, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.16% |
| Mar 5, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.82% |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Mar 3, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.49% |
| Mar 2, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.75% |
| Feb 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% |
| Feb 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.76% |
| Feb 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.50% |
| Feb 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.91% |
| Feb 19, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.30% |
| Feb 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% |
| Feb 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |