Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.78
+0.04 (0.25%)
Feb 13, 2026, 9:30 AM EST
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Feb 12, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.56% |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Feb 10, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.54% |
| Feb 6, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.70% |
| Feb 5, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.44% |
| Feb 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.66% |
| Feb 3, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.00% |
| Feb 2, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Jan 30, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.65% |
| Jan 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.29% |
| Jan 28, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
| Jan 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Jan 26, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.77% |
| Jan 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Jan 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.54% |
| Jan 21, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.21% |
| Jan 20, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.78% |
| Jan 16, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.06% |
| Jan 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Jan 14, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.77% |
| Jan 13, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| Jan 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Jan 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.72% |
| Jan 8, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.12% |
| Jan 7, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% |
| Jan 6, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.78% |
| Jan 5, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.73% |
| Jan 2, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Dec 31, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.72% |
| Dec 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.12% |
| Dec 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Dec 26, 2025 | 16.67 | 16.67 | 16.67 | 16.68 | 16.67 | 0.06% |
| Dec 24, 2025 | 16.66 | 16.66 | 16.66 | 16.67 | 16.66 | 0.24% |
| Dec 23, 2025 | 16.62 | 16.62 | 16.62 | 16.63 | 16.62 | 0.73% |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.51 | 16.50 | 0.67% |
| Dec 19, 2025 | 16.39 | 16.39 | 16.39 | 16.40 | 16.39 | 1.05% |
| Dec 18, 2025 | 16.22 | 16.22 | 16.22 | 16.23 | 16.22 | 0.74% |
| Dec 17, 2025 | 16.10 | 16.10 | 16.10 | 16.11 | 16.10 | -1.29% |
| Dec 16, 2025 | 16.31 | 16.31 | 16.31 | 16.32 | 16.31 | -0.37% |
| Dec 15, 2025 | 16.37 | 16.37 | 16.37 | 16.38 | 16.37 | -0.30% |
| Dec 12, 2025 | 16.42 | 16.42 | 16.42 | 16.43 | 16.42 | -1.44% |
| Dec 11, 2025 | 16.66 | 16.66 | 16.66 | 16.67 | 16.66 | 0.06% |
| Dec 10, 2025 | 16.65 | 16.65 | 16.65 | 16.66 | 16.65 | 0.60% |
| Dec 9, 2025 | 16.55 | 16.55 | 16.55 | 16.56 | 16.55 | -4.39% |
| Dec 8, 2025 | 16.64 | 16.64 | 16.64 | 17.32 | 16.64 | -0.17% |
| Dec 5, 2025 | 16.67 | 16.67 | 16.67 | 17.35 | 16.67 | -0.29% |
| Dec 4, 2025 | 16.72 | 16.72 | 16.72 | 17.40 | 16.72 | 0.12% |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 17.38 | 16.70 | -0.06% |