Aristotle Funds Series Trust - Aristotle Growth Equity Fund (ARAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.96
+0.03 (0.30%)
At close: Jul 8, 2026
ARAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% |
| Jul 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.10% |
| Jul 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.11% |
| Jul 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.39% |
| Jul 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% |
| Jun 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.31% |
| Jun 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.05% |
| Jun 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Jun 25, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51% |
| Jun 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jun 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.81% |
| Jun 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.29% |
| Jun 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.82% |
| Jun 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.50% |
| Jun 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% |
| Jun 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% |
| Jun 12, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Jun 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.75% |
| Jun 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.01% |
| Jun 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% |
| Jun 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.86% |
| Jun 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.58% |
| Jun 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.25% |
| Jun 2, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Jun 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% |
| May 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| May 28, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.67% |
| May 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| May 26, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.69% |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% |
| May 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.61% |
| May 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.90% |
| May 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% |
| May 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.37% |
| May 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.19% |
| May 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.90% |
| May 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% |
| May 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| May 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% |
| May 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| May 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.64% |
| May 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.31% |
| May 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| May 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| 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% |