Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.29
+0.14 (0.99%)
Jun 6, 2025, 4:00 PM EDT
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% |
| Jun 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| Jun 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.71% |
| Jun 2, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| May 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.43% |
| May 28, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.64% |
| May 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% |
| May 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.65% |
| May 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| May 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.64% |
| May 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.36% |
| May 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| May 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% |
| May 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| May 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| May 13, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| May 12, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 3.52% |
| May 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| May 8, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| May 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.38% |
| May 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.90% |
| May 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.60% |
| May 2, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.75% |
| May 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.92% |
| Apr 30, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Apr 29, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.70% |
| Apr 28, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Apr 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% |
| Apr 24, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.31% |
| Apr 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% |
| Apr 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.50% |
| Apr 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.44% |
| Apr 17, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% |
| Apr 16, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.31% |
| Apr 15, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% |
| Apr 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Apr 11, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.95% |
| Apr 10, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -3.68% |
| Apr 9, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 9.62% |
| Apr 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.61% |
| Apr 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.08% |
| Apr 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -5.67% |
| Apr 3, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -5.43% |
| Apr 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% |
| Apr 1, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.54% |
| Mar 31, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Mar 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.32% |
| Mar 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.52% |