Aristotle Core Equity A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
+0.06 (0.34%)
At close: Sep 18, 2026
ARALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Sep 17, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.53% |
| Sep 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.34% |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.39% |
| Sep 11, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.57% |
| Sep 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.79% |
| Sep 9, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% |
| Sep 8, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% |
| Sep 4, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Sep 3, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.90% |
| Sep 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| Sep 1, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.78% |
| Aug 31, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.45% |
| Aug 28, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.44% |
| Aug 27, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% |
| Aug 26, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.11% |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.34% |
| Aug 24, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% |
| Aug 21, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.39% |
| Aug 20, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.56% |
| Aug 19, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Aug 18, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
| Aug 17, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Aug 14, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.44% |
| Aug 13, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Aug 12, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.16% |
| Aug 11, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.27% |
| Aug 10, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Aug 7, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.88% |
| Aug 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Aug 5, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.11% |
| Aug 4, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.68% |
| Aug 3, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.59% |
| Jul 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.39% |
| Jul 30, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.24% |
| Jul 29, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.51% |
| Jul 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Jul 27, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Jul 24, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.12% |
| Jul 23, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.98% |
| Jul 22, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Jul 21, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.16% |
| Jul 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.40% |
| Jul 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.97% |
| Jul 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.96% |
| Jul 15, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% |
| Jul 14, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.81% |
| Jul 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.80% |
| Jul 10, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.46% |