Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.68
+0.07 (0.73%)
At close: Apr 30, 2026
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.73% |
| Apr 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Apr 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.93% |
| Apr 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Apr 24, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.47% |
| Apr 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.14% |
| Apr 22, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.47% |
| Apr 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% |
| Apr 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Apr 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.48% |
| Apr 16, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Apr 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.51% |
| Apr 14, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.98% |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.79% |
| Apr 10, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% |
| Apr 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Apr 8, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.89% |
| Apr 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% |
| Apr 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.35% |
| Apr 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.94% |
| Mar 31, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.92% |
| Mar 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% |
| Mar 27, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.38% |
| Mar 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.21% |
| Mar 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% |
| Mar 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.93% |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.42% |
| Mar 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.85% |
| Mar 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Mar 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.48% |
| 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 | - |