Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.69
+0.07 (1.06%)
At close: Jul 9, 2026
AIHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.63% |
| Jul 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.88% |
| Jul 6, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Jul 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% |
| Jul 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% |
| Jun 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% |
| Jun 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% |
| Jun 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% |
| Jun 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.06% |
| Jun 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.22% |
| Jun 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Jun 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.92% |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% |
| Jun 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% |
| Jun 15, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.15% |
| Jun 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.76% |
| Jun 11, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.17% |
| Jun 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.08% |
| Jun 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.09% |
| Jun 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% |
| Jun 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% |
| Jun 4, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.25% |
| Jun 3, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.08% |
| Jun 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% |
| Jun 1, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% |
| May 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% |
| May 28, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.62% |
| May 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.46% |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.09% |
| May 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.63% |
| May 21, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| May 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.92% |
| May 19, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.11% |
| May 18, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.64% |
| May 15, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% |
| May 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| May 13, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| May 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% |
| May 11, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.23% |
| May 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% |
| May 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% |
| May 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.09% |
| May 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% |
| May 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% |
| May 1, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% |
| Apr 30, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.56% |
| Apr 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% |
| 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 | - |