Skip to main content
logo
Aristotle Core Equity A (ARALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.92
+0.02 (0.11%)
At close: Aug 26, 2026

ARALX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.9217.9217.9217.9217.920.11%
Aug 25, 202617.9017.9017.9017.9017.900.34%
Aug 24, 202617.8417.8417.8417.8417.84-0.45%
Aug 21, 202617.9217.9217.9217.9217.920.39%
Aug 20, 202617.8517.8517.8517.8517.85-0.56%
Aug 19, 202617.9517.9517.9517.9517.95-0.06%
Aug 18, 202617.9617.9617.9617.9617.96-0.83%
Aug 17, 202618.1118.1118.1118.1118.11-0.39%
Aug 14, 202618.1818.1818.1818.1818.18-0.44%
Aug 13, 202618.2618.2618.2618.2618.260.11%
Aug 12, 202618.2418.2418.2418.2418.240.16%
Aug 11, 202618.2118.2118.2118.2118.21-0.27%
Aug 10, 202618.2618.2618.2618.2618.26-
Aug 7, 202618.2618.2618.2618.2618.260.88%
Aug 6, 202618.1018.1018.1018.1018.10-0.11%
Aug 5, 202618.1218.1218.1218.1218.12-0.11%
Aug 4, 202618.1418.1418.1418.1418.141.68%
Aug 3, 202617.8417.8417.8417.8417.841.59%
Jul 31, 202617.5617.5617.5617.5617.561.39%
Jul 30, 202617.3217.3217.3217.3217.322.24%
Jul 29, 202616.9416.9416.9416.9416.94-1.51%
Jul 28, 202617.2017.2017.2017.2017.20-0.12%
Jul 27, 202617.2217.2217.2217.2217.22-
Jul 24, 202617.2217.2217.2217.2217.22-0.12%
Jul 23, 202617.2417.2417.2417.2417.24-0.98%
Jul 22, 202617.4117.4117.4117.4117.41-0.23%
Jul 21, 202617.4517.4517.4517.4517.451.16%
Jul 20, 202617.2517.2517.2517.2517.25-0.40%
Jul 17, 202617.3217.3217.3217.3217.32-0.97%
Jul 16, 202617.4917.4917.4917.4917.49-0.96%
Jul 15, 202617.6617.6617.6617.6617.660.74%
Jul 14, 202617.5317.5317.5317.5317.530.81%
Jul 13, 202617.3917.3917.3917.3917.39-0.80%
Jul 10, 202617.5317.5317.5317.5317.530.46%
Jul 9, 202617.4517.4517.4517.4517.451.04%
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%