Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.26
+0.21 (2.61%)
Apr 22, 2025, 4:00 PM EDT
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
| Apr 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% |
| Apr 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.27% |
| Apr 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.13% |
| Apr 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 11.51% |
| Apr 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.64% |
| Apr 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| Apr 4, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -5.48% |
| Apr 3, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -5.73% |
| Apr 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.79% |
| Apr 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% |
| Mar 31, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Mar 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.67% |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% |
| Mar 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.16% |
| Mar 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| Mar 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% |
| Mar 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% |
| Mar 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |
| Mar 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.47% |
| Mar 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.55% |
| Mar 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% |
| Mar 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.74% |
| Mar 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.34% |
| Mar 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.36% |
| Mar 11, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| Mar 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -3.70% |
| Mar 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% |
| Mar 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.75% |
| Mar 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.40% |
| Mar 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Mar 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.81% |
| Feb 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.80% |
| Feb 27, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.68% |
| Feb 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Feb 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% |
| Feb 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.40% |
| Feb 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.79% |
| Feb 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| Feb 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| Feb 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 13, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.20% |
| Feb 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% |
| Feb 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% |