Aristotle Small/Mid Cap Equity C (AISHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.78
-0.01 (-0.17%)
Jun 4, 2025, 4:00 PM EDT
AISHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% |
| Jun 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.58% |
| Jun 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% |
| May 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% |
| May 29, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% |
| May 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.21% |
| May 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.12% |
| May 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% |
| May 22, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% |
| May 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.23% |
| May 20, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| May 19, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% |
| May 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% |
| May 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% |
| May 14, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.86% |
| May 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% |
| May 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.02% |
| May 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% |
| May 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.62% |
| May 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% |
| May 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| May 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% |
| May 2, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.01% |
| May 1, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% |
| Apr 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% |
| Apr 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.55% |
| Apr 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% |
| Apr 25, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.69% |
| Apr 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.34% |
| Apr 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% |
| Apr 21, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.10% |
| Apr 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% |
| Apr 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% |
| Apr 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% |
| Apr 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.96% |
| Apr 11, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.36% |
| Apr 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.10% |
| Apr 9, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 8.72% |
| Apr 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.57% |
| Apr 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% |
| Apr 4, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.01% |
| Apr 3, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -6.10% |
| Apr 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% |
| Apr 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% |
| Mar 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% |
| Mar 28, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.57% |
| Mar 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% |
| Mar 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% |
| Mar 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |