Aristotle Core Eq A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.36
+0.13 (0.85%)
Mar 16, 2026, 9:30 AM EST
ARALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.33% |
| Mar 16, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.85% |
| Mar 13, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.78% |
| Mar 12, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.79% |
| Mar 11, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Mar 10, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.26% |
| Mar 9, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.90% |
| Mar 6, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.58% |
| Mar 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.57% |
| Mar 4, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.63% |
| Mar 3, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.94% |
| Mar 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| Feb 27, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Feb 26, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.68% |
| Feb 25, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.88% |
| Feb 24, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.95% |
| Feb 23, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.25% |
| Feb 20, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.57% |
| Feb 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Feb 18, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.63% |
| Feb 17, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| Feb 13, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Feb 12, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.56% |
| Feb 11, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.25% |
| Feb 10, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.37% |
| Feb 9, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.72% |
| Feb 5, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.44% |
| Feb 4, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.68% |
| Feb 3, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.99% |
| Feb 2, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.25% |
| Jan 30, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% |
| Jan 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.49% |
| Jan 27, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Jan 26, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.75% |
| Jan 23, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Jan 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.20% |
| Jan 20, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.80% |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Jan 15, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |
| Jan 14, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.74% |
| Jan 13, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Jan 12, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jan 9, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.69% |
| Jan 8, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| Jan 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| Jan 6, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Jan 5, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.70% |