Skip to main content
logo
Aristotle Small Cap Equity C (AISBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.72
-0.20 (-1.34%)
At close: Jul 8, 2026

AISBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202614.7214.7214.7214.7214.72-1.34%
Jul 7, 202614.9214.9214.9214.9214.92-1.06%
Jul 6, 202615.0815.0815.0815.0815.080.13%
Jul 2, 202615.0615.0615.0615.0615.06-
Jul 1, 202615.0615.0615.0615.0615.06-0.13%
Jun 30, 202615.0815.0815.0815.0815.080.73%
Jun 29, 202614.9714.9714.9714.9714.97-0.53%
Jun 26, 202615.0515.0515.0515.0515.051.01%
Jun 25, 202614.9014.9014.9014.9014.900.88%
Jun 24, 202614.7714.7714.7714.7714.771.16%
Jun 23, 202614.6014.6014.6014.6014.60-
Jun 22, 202614.6014.6014.6014.6014.60-0.07%
Jun 18, 202614.6114.6114.6114.6114.611.11%
Jun 17, 202614.4514.4514.4514.4514.45-1.43%
Jun 16, 202614.6614.6614.6614.6614.66-0.27%
Jun 15, 202614.7014.7014.7014.7014.70-0.20%
Jun 12, 202614.7314.7314.7314.7314.730.89%
Jun 11, 202614.6014.6014.6014.6014.602.24%
Jun 10, 202614.2814.2814.2814.2814.28-0.90%
Jun 9, 202614.4114.4114.4114.4114.411.05%
Jun 8, 202614.2614.2614.2614.2614.260.49%
Jun 5, 202614.1914.1914.1914.1914.19-1.11%
Jun 4, 202614.3514.3514.3514.3514.351.34%
Jun 3, 202614.1614.1614.1614.1614.16-1.05%
Jun 2, 202614.3114.3114.3114.3114.310.28%
Jun 1, 202614.2714.2714.2714.2714.27-0.21%
May 29, 202614.3014.3014.3014.3014.30-0.49%
May 28, 202614.3714.3714.3714.3714.370.28%
May 27, 202614.3314.3314.3314.3314.33-0.35%
May 26, 202614.3814.3814.3814.3814.381.13%
May 22, 202614.2214.2214.2214.2214.220.57%
May 21, 202614.1414.1414.1414.1414.140.28%
May 20, 202614.1014.1014.1014.1014.102.10%
May 19, 202613.8113.8113.8113.8113.81-1.07%
May 18, 202613.9613.9613.9613.9613.960.72%
May 15, 202613.8613.8613.8613.8613.86-1.63%
May 14, 202614.0914.0914.0914.0914.090.28%
May 13, 202614.0514.0514.0514.0514.05-0.21%
May 12, 202614.0814.0814.0814.0814.08-0.56%
May 11, 202614.1614.1614.1614.1614.16-1.46%
May 8, 202614.3714.3714.3714.3714.370.49%
May 7, 202614.3014.3014.3014.3014.30-0.07%
May 6, 202614.3114.3114.3114.3114.310.92%
May 5, 202614.1814.1814.1814.1814.180.85%
May 4, 202614.0614.0614.0614.0614.06-1.06%
May 1, 202614.2114.2114.2114.2114.21-0.21%
Apr 30, 202614.2414.2414.2414.2414.241.57%
Apr 29, 202614.0214.0214.0214.0214.02-1.20%
Apr 28, 202614.1914.1914.1914.1914.19-0.70%
Apr 27, 202614.2914.2914.2914.2914.290.28%