Aristotle Core Equity I-2 (AILLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.24
+0.25 (0.89%)
Mar 16, 2026, 9:30 AM EST
AILLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.32% |
| Mar 16, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.89% |
| Mar 13, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.82% |
| Mar 12, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.78% |
| Mar 11, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.03% |
| Mar 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.24% |
| Mar 9, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.91% |
| Mar 6, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.59% |
| Mar 5, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.55% |
| Mar 4, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.62% |
| Mar 3, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.92% |
| Mar 2, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.03% |
| Feb 27, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.31% |
| Feb 26, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.68% |
| Feb 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.85% |
| Feb 24, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.96% |
| Feb 23, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.22% |
| Feb 20, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.58% |
| Feb 19, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.14% |
| Feb 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.62% |
| Feb 17, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.28% |
| Feb 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.28% |
| Feb 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.60% |
| Feb 11, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.24% |
| Feb 10, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.41% |
| Feb 9, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.61% |
| Feb 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.69% |
| Feb 5, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.47% |
| Feb 4, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% |
| Feb 3, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.97% |
| Feb 2, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.24% |
| Jan 30, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.63% |
| Jan 29, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.27% |
| Jan 28, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.43% |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.70% |
| Jan 26, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.78% |
| Jan 23, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.03% |
| Jan 22, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.58% |
| Jan 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.24% |
| Jan 20, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -1.86% |
| Jan 16, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.10% |
| Jan 15, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.51% |
| Jan 14, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.74% |
| Jan 13, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.34% |
| Jan 12, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.41% |
| Jan 9, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.68% |
| Jan 8, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.14% |
| Jan 7, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.20% |
| Jan 6, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Jan 5, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.69% |