Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.77
+0.09 (1.04%)
Mar 16, 2026, 9:30 AM EST
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Mar 16, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% |
| Mar 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.03% |
| Mar 12, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.90% |
| Mar 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| Mar 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |
| Mar 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.36% |
| Mar 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.67% |
| Mar 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% |
| Mar 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.67% |
| Mar 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% |
| Feb 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.89% |
| Feb 26, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.88% |
| Feb 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.11% |
| Feb 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.12% |
| Feb 23, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.33% |
| Feb 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.56% |
| Feb 19, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Feb 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.79% |
| Feb 17, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% |
| Feb 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| Feb 12, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.88% |
| Feb 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% |
| Feb 10, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Feb 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.11% |
| Feb 6, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.15% |
| Feb 5, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% |
| Feb 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.21% |
| Feb 3, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.94% |
| Feb 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.22% |
| Jan 30, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.17% |
| Jan 29, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.74% |
| Jan 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Jan 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% |
| Jan 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| Jan 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.54% |
| Jan 22, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% |
| Jan 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% |
| Jan 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.36% |
| Jan 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
| Jan 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.43% |
| Jan 14, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.17% |
| Jan 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Jan 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Jan 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.64% |
| Jan 8, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% |
| Jan 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.32% |
| Jan 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% |
| Jan 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |