Skip to main content
logo
Aristotle Core Equity A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.27
-0.04 (-0.23%)
At close: Jul 8, 2026

ARALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.2717.2717.2717.2717.27-0.23%
Jul 7, 202617.3117.3117.3117.3117.31-0.63%
Jul 6, 202617.4217.4217.4217.4217.420.75%
Jul 2, 202617.2917.2917.2917.2917.29-0.12%
Jul 1, 202617.3117.3117.3117.3117.310.23%
Jun 30, 202617.2717.2717.2717.2717.270.76%
Jun 29, 202617.1417.1417.1417.1417.141.42%
Jun 26, 202616.9016.9016.9016.9016.90-0.12%
Jun 25, 202616.9216.9216.9216.9216.920.53%
Jun 24, 202616.8316.8316.8316.8316.830.42%
Jun 23, 202616.7616.7616.7616.7616.76-1.53%
Jun 22, 202617.0217.0217.0217.0217.02-0.87%
Jun 18, 202617.1717.1717.1717.1717.171.36%
Jun 17, 202616.9416.9416.9416.9416.94-1.17%
Jun 16, 202617.1417.1417.1417.1417.14-0.75%
Jun 15, 202617.2717.2717.2717.2717.271.89%
Jun 12, 202616.9516.9516.9516.9516.950.30%
Jun 11, 202616.9016.9016.9016.9016.901.56%
Jun 10, 202616.6416.6416.6416.6416.64-1.83%
Jun 9, 202616.9516.9516.9516.9516.950.06%
Jun 8, 202616.9416.9416.9416.9416.940.36%
Jun 5, 202616.8816.8816.8816.8816.88-2.99%
Jun 4, 202617.4017.4017.4017.4017.400.52%
Jun 3, 202617.3117.3117.3117.3117.31-0.57%
Jun 2, 202617.4117.4117.4117.4117.410.17%
Jun 1, 202617.3817.3817.3817.3817.380.23%
May 29, 202617.3417.3417.3417.3417.34-
May 28, 202617.3417.3417.3417.3417.340.99%
May 27, 202617.1717.1717.1717.1717.17-0.12%
May 26, 202617.1917.1917.1917.1917.190.88%
May 22, 202617.0417.0417.0417.0417.040.12%
May 21, 202617.0217.0217.0217.0217.02-
May 20, 202617.0217.0217.0217.0217.021.43%
May 19, 202616.7816.7816.7816.7816.78-0.77%
May 18, 202616.9116.9116.9116.9116.91-0.06%
May 15, 202616.9216.9216.9216.9216.92-1.28%
May 14, 202617.1417.1417.1417.1417.140.88%
May 13, 202616.9916.9916.9916.9916.990.47%
May 12, 202616.9116.9116.9116.9116.91-0.12%
May 11, 202616.9316.9316.9316.9316.930.06%
May 8, 202616.9216.9216.9216.9216.920.59%
May 7, 202616.8216.8216.8216.8216.82-0.47%
May 6, 202616.9016.9016.9016.9016.901.08%
May 5, 202616.7216.7216.7216.7216.720.48%
May 4, 202616.6416.6416.6416.6416.64-0.18%
May 1, 202616.6716.6716.6716.6716.67-0.12%
Apr 30, 202616.6916.6916.6916.6916.691.03%
Apr 29, 202616.5216.5216.5216.5216.52-0.24%
Apr 28, 202616.5616.5616.5616.5616.56-0.78%
Apr 27, 202616.6916.6916.6916.6916.690.06%