Aristotle Funds Series Trust - Small/Mid Cap Equity Fund (ARAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.28
-0.05 (-0.79%)
At close: Apr 28, 2026
ARAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.79% |
| Apr 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Apr 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% |
| Apr 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.47% |
| Apr 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| Apr 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.24% |
| Apr 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% |
| Apr 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.91% |
| Apr 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% |
| Apr 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% |
| Apr 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.32% |
| Apr 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.13% |
| Apr 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% |
| Apr 9, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% |
| Apr 8, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.64% |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% |
| Apr 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% |
| Mar 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.93% |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.52% |
| Mar 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.16% |
| Mar 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.67% |
| Mar 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.24% |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% |
| Mar 17, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% |
| Mar 12, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.30% |
| Mar 11, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% |
| Mar 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% |
| Mar 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% |
| Mar 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% |
| Mar 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Mar 3, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% |
| Mar 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% |
| Feb 27, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% |
| Feb 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.78% |
| Feb 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% |
| Feb 24, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.79% |
| Feb 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.40% |
| Feb 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% |
| Feb 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| Feb 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% |
| Feb 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.31% |