Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.42
-0.09 (-0.95%)
May 23, 2025, 4:00 PM EDT
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |