Aristotle Small/Mid Cap Equity I-2 (AIHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.64
-0.02 (-0.30%)
At close: Oct 16, 2026
AIHHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% |
| Oct 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.37% |
| Oct 14, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.05% |
| Oct 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% |
| Oct 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.15% |
| Oct 9, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% |
| Oct 8, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% |
| Oct 7, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.51% |
| Oct 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% |
| Oct 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% |
| Oct 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% |
| Oct 1, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.77% |
| Sep 30, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% |
| Sep 29, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% |
| Sep 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% |
| Sep 25, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% |
| Sep 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.46% |
| Sep 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.60% |
| Sep 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% |
| Sep 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% |
| Sep 18, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Sep 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Sep 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.60% |
| Sep 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% |
| Sep 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% |
| Sep 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% |
| Sep 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.17% |
| Sep 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.16% |
| Sep 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% |
| Sep 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.02% |
| Sep 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% |
| Sep 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% |
| Aug 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.72% |
| Aug 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% |
| Aug 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% |
| Aug 26, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Aug 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% |
| Aug 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% |
| Aug 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% |
| Aug 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% |
| Aug 19, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% |
| Aug 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% |
| Aug 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% |
| Aug 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% |
| Aug 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% |
| Aug 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% |
| Aug 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% |