Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.84
+0.12 (0.72%)
At close: Jan 9, 2026
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 16.71 | 16.71 | 16.71 | 17.39 | 16.71 | 0.23% |
| Dec 1, 2025 | 16.67 | 16.67 | 16.67 | 17.35 | 16.67 | -0.74% |
| Nov 28, 2025 | 16.79 | 16.79 | 16.79 | 17.48 | 16.79 | 0.58% |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 17.38 | 16.70 | 0.70% |
| Nov 25, 2025 | 16.58 | 16.58 | 16.58 | 17.26 | 16.58 | 0.94% |
| Nov 24, 2025 | 16.43 | 16.43 | 16.43 | 17.10 | 16.43 | 2.15% |
| Nov 21, 2025 | 16.08 | 16.08 | 16.08 | 16.74 | 16.08 | 1.27% |
| Nov 20, 2025 | 15.88 | 15.88 | 15.88 | 16.53 | 15.88 | -1.43% |
| Nov 19, 2025 | 16.11 | 16.11 | 16.11 | 16.77 | 16.11 | 0.84% |
| Nov 18, 2025 | 15.98 | 15.98 | 15.98 | 16.63 | 15.98 | -0.89% |
| Nov 17, 2025 | 16.12 | 16.12 | 16.12 | 16.78 | 16.12 | -0.77% |
| Nov 14, 2025 | 16.25 | 16.25 | 16.25 | 16.91 | 16.24 | -0.06% |
| Nov 13, 2025 | 16.26 | 16.26 | 16.26 | 16.92 | 16.25 | -1.69% |
| Nov 12, 2025 | 16.53 | 16.53 | 16.53 | 17.21 | 16.53 | -0.06% |
| Nov 11, 2025 | 16.54 | 16.54 | 16.54 | 17.22 | 16.54 | 0.17% |
| Nov 10, 2025 | 16.51 | 16.51 | 16.51 | 17.19 | 16.51 | 1.54% |
| Nov 7, 2025 | 16.26 | 16.26 | 16.26 | 16.93 | 16.26 | 0.06% |
| Nov 6, 2025 | 16.26 | 16.26 | 16.26 | 16.92 | 16.25 | -1.28% |
| Nov 5, 2025 | 16.47 | 16.47 | 16.47 | 17.14 | 16.47 | 0.18% |
| Nov 4, 2025 | 16.44 | 16.44 | 16.44 | 17.11 | 16.44 | -1.10% |
| Nov 3, 2025 | 16.62 | 16.62 | 16.62 | 17.30 | 16.62 | 0.41% |
| Oct 31, 2025 | 16.55 | 16.55 | 16.55 | 17.23 | 16.55 | 0.23% |
| Oct 30, 2025 | 16.51 | 16.51 | 16.51 | 17.19 | 16.51 | -0.87% |
| Oct 29, 2025 | 16.66 | 16.66 | 16.66 | 17.34 | 16.66 | 0.23% |