Aristotle Funds Series Trust - Small/Mid Cap Equity Fund (ARAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.56
-0.02 (-0.30%)
May 30, 2025, 4:00 PM EDT
ARAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.15% |
| Jun 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.15% |
| Jun 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% |
| Jun 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% |
| May 29, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.46% |
| May 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.06% |
| May 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.00% |
| May 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% |
| May 22, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% |
| May 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.10% |
| May 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% |
| May 19, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| May 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% |
| May 15, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% |
| May 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.90% |
| May 13, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% |
| May 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.09% |
| May 9, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% |
| May 8, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.57% |
| May 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| May 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.47% |
| May 5, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% |
| May 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.07% |
| May 1, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| Apr 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32% |
| Apr 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Apr 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% |
| Apr 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% |
| Apr 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% |
| Apr 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% |
| Apr 22, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.03% |
| Apr 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.16% |
| Apr 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% |
| Apr 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% |
| Apr 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% |
| Apr 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% |
| Apr 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% |
| Apr 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% |
| Apr 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 8.66% |
| Apr 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -2.58% |
| Apr 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.19% |
| Apr 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% |
| Apr 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -6.08% |
| Apr 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.39% |
| Apr 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Mar 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% |
| Mar 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.52% |
| Mar 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.15% |
| Mar 26, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% |