Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.87
-0.02 (-0.22%)
Feb 13, 2026, 9:30 AM EST
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% |
| Feb 12, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.90% |
| Feb 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% |
| Feb 10, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Feb 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.06% |
| Feb 6, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.17% |
| Feb 5, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.02% |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.16% |
| Feb 3, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.96% |
| Feb 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Jan 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.22% |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% |
| Jan 28, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% |
| Jan 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| Jan 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| Jan 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Jan 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Jan 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.05% |
| Jan 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.36% |
| Jan 16, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Jan 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.22% |
| Jan 13, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Jan 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Jan 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.72% |
| Jan 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.82% |
| Jan 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| Jan 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.93% |
| Jan 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Jan 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Dec 31, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.72% |
| Dec 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% |
| Dec 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% |
| Dec 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Dec 24, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Dec 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.93% |
| Dec 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| Dec 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% |
| Dec 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% |
| Dec 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.78% |
| Dec 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.10% |
| Dec 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Dec 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.74% |
| Dec 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Dec 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -19.36% |
| Dec 8, 2025 | 9.91 | 9.91 | 9.91 | 12.14 | 9.91 | 0.08% |
| Dec 5, 2025 | 9.91 | 9.91 | 9.91 | 12.13 | 9.91 | -0.25% |
| Dec 4, 2025 | 9.93 | 9.93 | 9.93 | 12.16 | 9.93 | 0.41% |
| Dec 3, 2025 | 9.89 | 9.89 | 9.89 | 12.11 | 9.89 | -0.41% |