Skip to main content
logo
Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
+0.01 (0.12%)
Apr 6, 2026, 9:30 AM EST

ARAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 7, 20268.648.648.648.648.640.35%
Apr 6, 20268.618.618.618.618.610.12%
Apr 2, 20268.608.608.608.608.600.35%
Apr 1, 20268.578.578.578.578.570.94%
Mar 31, 20268.498.498.498.498.493.92%
Mar 30, 20268.178.178.178.178.17-0.24%
Mar 27, 20268.198.198.198.198.19-2.38%
Mar 26, 20268.398.398.398.398.39-2.21%
Mar 25, 20268.588.588.588.588.580.70%
Mar 24, 20268.528.528.528.528.52-0.93%
Mar 23, 20268.608.608.608.608.601.42%
Mar 20, 20268.488.488.488.488.48-1.85%
Mar 19, 20268.648.648.648.648.64-0.23%
Mar 18, 20268.668.668.668.668.66-1.48%
Mar 17, 20268.798.798.798.798.790.23%
Mar 16, 20268.778.778.778.778.771.04%
Mar 13, 20268.688.688.688.688.68-1.03%
Mar 12, 20268.778.778.778.778.77-1.90%
Mar 11, 20268.948.948.948.948.940.11%
Mar 10, 20268.938.938.938.938.93-0.11%
Mar 9, 20268.948.948.948.948.941.36%
Mar 6, 20268.828.828.828.828.82-1.67%
Mar 5, 20268.978.978.978.978.97-0.33%
Mar 4, 20269.009.009.009.009.001.12%
Mar 3, 20268.908.908.908.908.90-0.67%
Mar 2, 20268.968.968.968.968.960.34%
Feb 27, 20268.938.938.938.938.93-0.89%
Feb 26, 20269.019.019.019.019.01-0.88%
Feb 25, 20269.099.099.099.099.091.11%
Feb 24, 20268.998.998.998.998.991.12%
Feb 23, 20268.898.898.898.898.89-1.33%
Feb 20, 20269.019.019.019.019.010.56%
Feb 19, 20268.968.968.968.968.96-
Feb 18, 20268.968.968.968.968.960.79%
Feb 17, 20268.898.898.898.898.890.23%
Feb 13, 20268.878.878.878.878.87-0.22%
Feb 12, 20268.898.898.898.898.89-1.88%
Feb 11, 20269.069.069.069.069.06-0.22%
Feb 10, 20269.089.089.089.089.08-0.33%
Feb 9, 20269.119.119.119.119.111.11%
Feb 6, 20269.019.019.019.019.012.15%
Feb 5, 20268.828.828.828.828.82-2.00%
Feb 4, 20269.009.009.009.009.00-1.21%
Feb 3, 20269.119.119.119.119.11-1.94%
Feb 2, 20269.299.299.299.299.290.22%
Jan 30, 20269.279.279.279.279.27-1.17%
Jan 29, 20269.389.389.389.389.38-0.74%
Jan 28, 20269.459.459.459.459.45-0.11%
Jan 27, 20269.469.469.469.469.460.85%
Jan 26, 20269.389.389.389.389.380.54%