Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.81
+0.03 (0.31%)
At close: Jan 7, 2026
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.82% |
| Jan 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| Jan 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |
| Jan 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Jan 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Dec 31, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% |
| Dec 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Dec 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% |
| Dec 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Dec 24, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Dec 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.93% |
| Dec 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Dec 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% |
| Dec 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% |
| Dec 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.78% |
| Dec 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Dec 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Dec 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.74% |
| Dec 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Dec 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -19.36% |
| Dec 8, 2025 | 9.91 | 9.91 | 9.91 | 12.14 | 9.91 | 0.08% |
| Dec 5, 2025 | 9.91 | 9.91 | 9.91 | 12.13 | 9.91 | -0.25% |
| Dec 4, 2025 | 9.93 | 9.93 | 9.93 | 12.16 | 9.93 | 0.41% |
| Dec 3, 2025 | 9.89 | 9.89 | 9.89 | 12.11 | 9.89 | -0.41% |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 12.16 | 9.93 | 0.50% |
| Dec 1, 2025 | 9.88 | 9.88 | 9.88 | 12.10 | 9.88 | -0.58% |
| Nov 28, 2025 | 9.94 | 9.94 | 9.94 | 12.17 | 9.94 | 0.50% |
| Nov 26, 2025 | 9.89 | 9.89 | 9.89 | 12.11 | 9.89 | 0.67% |
| Nov 25, 2025 | 9.82 | 9.82 | 9.82 | 12.03 | 9.82 | 0.59% |
| Nov 24, 2025 | 9.77 | 9.77 | 9.77 | 11.96 | 9.77 | 2.49% |
| Nov 21, 2025 | 9.53 | 9.53 | 9.53 | 11.67 | 9.53 | 0.78% |
| Nov 20, 2025 | 9.46 | 9.46 | 9.46 | 11.58 | 9.46 | -1.86% |
| Nov 19, 2025 | 9.64 | 9.64 | 9.64 | 11.80 | 9.64 | 1.03% |
| Nov 18, 2025 | 9.54 | 9.54 | 9.54 | 11.68 | 9.54 | -1.35% |
| Nov 17, 2025 | 9.67 | 9.67 | 9.67 | 11.84 | 9.67 | -0.84% |
| Nov 14, 2025 | 9.75 | 9.75 | 9.75 | 11.94 | 9.75 | 0.17% |
| Nov 13, 2025 | 9.73 | 9.73 | 9.73 | 11.92 | 9.73 | -2.13% |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 12.18 | 9.95 | -0.25% |
| Nov 11, 2025 | 9.97 | 9.97 | 9.97 | 12.21 | 9.97 | -0.16% |
| Nov 10, 2025 | 9.99 | 9.99 | 9.99 | 12.23 | 9.99 | 2.09% |
| Nov 7, 2025 | 9.78 | 9.78 | 9.78 | 11.98 | 9.78 | -0.42% |
| Nov 6, 2025 | 9.82 | 9.82 | 9.82 | 12.03 | 9.82 | -1.88% |
| Nov 5, 2025 | 10.01 | 10.01 | 10.01 | 12.26 | 10.01 | 0.08% |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 12.25 | 10.00 | -1.69% |
| Nov 3, 2025 | 10.18 | 10.18 | 10.18 | 12.46 | 10.18 | 0.56% |
| Oct 31, 2025 | 10.12 | 10.12 | 10.12 | 12.39 | 10.12 | 0.41% |
| Oct 30, 2025 | 10.08 | 10.08 | 10.08 | 12.34 | 10.08 | -1.12% |
| Oct 29, 2025 | 10.19 | 10.19 | 10.19 | 12.48 | 10.19 | 0.56% |
| Oct 28, 2025 | 10.14 | 10.14 | 10.14 | 12.41 | 10.13 | 1.14% |