Skip to main content
logo
Aristotle Small Cap Equity C (AISBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.18 (1.24%)
At close: Oct 15, 2026

AISBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202614.7414.7414.7414.7414.741.24%
Oct 14, 202614.5614.5614.5614.5614.56-1.29%
Oct 13, 202614.7514.7514.7514.7514.750.20%
Oct 12, 202614.7214.7214.7214.7214.720.20%
Oct 9, 202614.6914.6914.6914.6914.690.27%
Oct 8, 202614.6514.6514.6514.6514.650.96%
Oct 7, 202614.5114.5114.5114.5114.51-1.29%
Oct 6, 202614.7014.7014.7014.7014.70-0.07%
Oct 5, 202614.7114.7114.7114.7114.710.20%
Oct 2, 202614.6814.6814.6814.6814.680.82%
Oct 1, 202614.5614.5614.5614.5614.560.83%
Sep 30, 202614.4414.4414.4414.4414.44-0.35%
Sep 29, 202614.4914.4914.4914.4914.49-0.07%
Sep 28, 202614.5014.5014.5014.5014.50-0.68%
Sep 25, 202614.6014.6014.6014.6014.600.41%
Sep 24, 202614.5414.5414.5414.5414.54-0.21%
Sep 23, 202614.5714.5714.5714.5714.57-0.75%
Sep 22, 202614.6814.6814.6814.6814.680.20%
Sep 21, 202614.6514.6514.6514.6514.65-
Sep 18, 202614.6514.6514.6514.6514.65-0.34%
Sep 17, 202614.7014.7014.7014.7014.70-0.07%
Sep 16, 202614.7114.7114.7114.7114.71-0.54%
Sep 15, 202614.7914.7914.7914.7914.79-0.54%
Sep 14, 202614.8714.8714.8714.8714.87-0.34%
Sep 11, 202614.9214.9214.9214.9214.920.74%
Sep 10, 202614.8114.8114.8114.8114.81-0.67%
Sep 9, 202614.9114.9114.9114.9114.91-0.93%
Sep 8, 202615.0515.0515.0515.0515.05-1.18%
Sep 4, 202615.2315.2315.2315.2315.230.07%
Sep 3, 202615.2215.2215.2215.2215.220.93%
Sep 2, 202615.0815.0815.0815.0815.081.00%
Sep 1, 202614.9314.9314.9314.9314.93-1.26%
Aug 31, 202615.1215.1215.1215.1215.12-0.72%
Aug 28, 202615.2315.2315.2315.2315.23-0.33%
Aug 27, 202615.2815.2815.2815.2815.28-0.26%
Aug 26, 202615.3215.3215.3215.3215.32-0.07%
Aug 25, 202615.3315.3315.3315.3315.33-0.13%
Aug 24, 202615.3515.3515.3515.3515.35-0.32%
Aug 21, 202615.4015.4015.4015.4015.400.39%
Aug 20, 202615.3415.3415.3415.3415.34-0.84%
Aug 19, 202615.4715.4715.4715.4715.470.26%
Aug 18, 202615.4315.4315.4315.4315.43-1.28%
Aug 17, 202615.6315.6315.6315.6315.63-0.76%
Aug 14, 202615.7515.7515.7515.7515.750.25%
Aug 13, 202615.7115.7115.7115.7115.710.51%
Aug 12, 202615.6315.6315.6315.6315.630.64%
Aug 11, 202615.5315.5315.5315.5315.530.45%
Aug 10, 202615.4615.4615.4615.4615.46-0.77%
Aug 7, 202615.5815.5815.5815.5815.580.84%
Aug 6, 202615.4515.4515.4515.4515.45-0.32%