Aristotle Funds Series Trust - Small/Mid Cap Equity Fund (ARAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.33
-0.02 (-0.31%)
Feb 17, 2026, 9:30 AM EST
ARAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Feb 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.53% |
| Feb 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.36% |
| Feb 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.15% |
| Feb 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Feb 9, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.30% |
| Feb 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.80% |
| Feb 5, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Feb 3, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Feb 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.79% |
| Jan 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.78% |
| Jan 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% |
| Jan 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.31% |
| Jan 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% |
| Jan 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% |
| Jan 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.54% |
| Jan 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% |
| Jan 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.21% |
| Jan 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% |
| Jan 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% |
| Jan 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.26% |
| Jan 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.31% |
| Jan 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% |
| Jan 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% |
| Jan 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.64% |
| Jan 8, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.80% |
| Jan 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% |
| Jan 6, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.62% |
| Jan 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.32% |
| Jan 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% |
| Dec 31, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% |
| Dec 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% |
| Dec 29, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% |
| Dec 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Dec 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Dec 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% |
| Dec 22, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% |
| Dec 19, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.50% |
| Dec 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% |
| Dec 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% |
| Dec 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% |
| Dec 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% |
| Dec 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% |
| Dec 11, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.98% |
| Dec 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.49% |
| Dec 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -18.71% |
| Dec 8, 2025 | 6.15 | 6.15 | 6.15 | 7.43 | 6.14 | -0.54% |
| Dec 5, 2025 | 6.18 | 6.18 | 6.18 | 7.47 | 6.18 | -0.13% |
| Dec 4, 2025 | 6.19 | 6.19 | 6.19 | 7.48 | 6.19 | 0.27% |