Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
-0.06 (-0.57%)
Jul 22, 2025, 4:00 PM EDT
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.57% |
| Jul 21, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.28% |
| Jul 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Jul 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |
| Jul 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Jul 15, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.29% |
| Jul 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Jul 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% |
| Jul 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% |
| Jul 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jul 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.86% |
| Jul 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.25% |
| Jul 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |
| Jul 1, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% |
| Jun 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% |
| 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% |