Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.31
+0.06 (0.59%)
Jun 27, 2025, 4:00 PM EDT
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% |
| Jun 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.69% |
| Jun 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.51% |
| Jun 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.91% |
| Jun 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.71% |
| Jun 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% |
| Jun 17, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.70% |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.21% |
| Jun 13, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.20% |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% |
| Jun 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Jun 10, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Jun 9, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% |
| Jun 6, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.02% |
| Jun 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% |
| Jun 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% |
| Jun 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% |
| Jun 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.73% |
| May 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| May 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% |
| May 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% |
| May 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.44% |
| May 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.95% |
| May 22, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| May 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.66% |
| May 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| May 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| May 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% |
| May 15, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| May 14, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| May 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.37% |
| May 12, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.41% |
| May 9, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% |
| May 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.78% |
| May 7, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% |
| May 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% |
| May 5, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.66% |
| May 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% |
| May 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.58% |
| Apr 30, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Apr 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.68% |
| Apr 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% |
| Apr 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.38% |
| Apr 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.96% |
| Apr 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.42% |
| Apr 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.61% |
| Apr 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.78% |
| Apr 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% |
| Apr 16, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.92% |