Aristotle Funds Series Trust - Small/Mid Cap Equity Fund (ARAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.41
-0.03 (-0.47%)
At close: Oct 16, 2026
ARAHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% |
| Oct 15, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.58% |
| Oct 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% |
| Oct 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Oct 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Oct 9, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Oct 8, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.95% |
| Oct 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.41% |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Oct 5, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% |
| Oct 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% |
| Oct 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.80% |
| Sep 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% |
| Sep 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% |
| Sep 28, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% |
| Sep 25, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.32% |
| Sep 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| Sep 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% |
| Sep 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Sep 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Sep 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.47% |
| Sep 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% |
| Sep 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.46% |
| Sep 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% |
| Sep 11, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.77% |
| Sep 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.92% |
| Sep 9, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.06% |
| Sep 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% |
| Sep 3, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.06% |
| Sep 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.76% |
| Sep 1, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.20% |
| Aug 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% |
| Aug 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% |
| Aug 27, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% |
| Aug 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% |
| Aug 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.15% |
| Aug 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.44% |
| Aug 21, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% |
| Aug 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% |
| Aug 18, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.17% |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% |
| Aug 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% |
| Aug 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.44% |
| Aug 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% |
| Aug 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% |
| Aug 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.74% |