Aristotle Core Equity A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
+0.06 (0.33%)
At close: Oct 15, 2026
ARALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Oct 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.48% |
| Oct 13, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% |
| Oct 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.27% |
| Oct 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.60% |
| Oct 8, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% |
| Oct 7, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.49% |
| Oct 6, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| Oct 5, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.04% |
| Oct 2, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.00% |
| Oct 1, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Sep 30, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.33% |
| Sep 29, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| Sep 28, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% |
| Sep 25, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.55% |
| Sep 24, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| Sep 23, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% |
| Sep 22, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| Sep 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.34% |
| 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% |