Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.88
-0.29 (-2.05%)
Feb 27, 2025, 4:00 PM EST
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.74% |
| Mar 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% |
| Mar 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.46% |
| Mar 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.81% |
| Mar 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| Mar 6, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.39% |
| Mar 5, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.17% |
| Mar 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.16% |
| Mar 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.12% |
| Feb 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.73% |
| Feb 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.05% |
| Feb 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Feb 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.63% |
| Feb 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -2.14% |
| Feb 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% |
| Feb 20, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.48% |
| Feb 19, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Feb 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Feb 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Feb 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| Feb 12, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.34% |
| Feb 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Feb 10, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |
| Feb 7, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.82% |
| Feb 6, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.41% |
| Feb 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.62% |
| Feb 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% |
| Feb 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.62% |
| Jan 31, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Jan 30, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Jan 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.55% |
| Jan 28, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| Jan 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.38% |
| Jan 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% |
| Jan 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% |
| Jan 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.10% |
| Jan 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.33% |
| Jan 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% |
| Jan 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Jan 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.08% |
| Jan 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jan 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jan 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.42% |
| Jan 8, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Jan 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.19% |
| Jan 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.99% |
| Jan 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.29% |
| Jan 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Dec 31, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Dec 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.99% |