Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.07
-0.05 (-0.49%)
Feb 20, 2025, 4:00 PM EST
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.11% |
| Feb 7, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.80% |
| Feb 6, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Feb 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Feb 4, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.02% |
| Feb 3, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.01% |
| Jan 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Jan 30, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% |
| Jan 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.80% |
| Jan 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.03% |
| Jan 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.15% |
| Jan 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Jan 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jan 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.50% |
| Jan 21, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.21% |
| Jan 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.12% |
| Jan 16, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.71% |
| Jan 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.50% |
| Jan 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% |
| Jan 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| Jan 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| Jan 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Jan 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% |
| Jan 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.32% |
| Jan 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.65% |
| Jan 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Dec 31, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% |
| Dec 30, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% |