Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.34
-0.04 (-0.28%)
At close: May 30, 2025
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% |
| May 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| May 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.19% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| May 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.32% |
| May 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.07% |
| May 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% |
| May 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% |
| May 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| May 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.95% |
| May 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| May 12, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.81% |
| May 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% |
| May 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| May 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| May 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% |
| May 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| May 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| May 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.58% |
| Apr 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Apr 29, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.73% |
| Apr 28, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.15% |
| Apr 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% |
| Apr 24, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.63% |
| Apr 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.35% |
| Apr 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.83% |
| Apr 21, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.95% |
| Apr 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.83% |
| Apr 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% |
| Apr 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Apr 14, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.06% |
| Apr 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.30% |
| Apr 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -4.11% |
| Apr 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 8.35% |
| Apr 8, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -2.63% |
| Apr 7, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.22% |
| Apr 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -4.67% |
| Apr 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -6.03% |
| Apr 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.32% |
| Apr 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Mar 31, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Mar 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.58% |
| Mar 27, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% |
| Mar 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Mar 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Mar 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.29% |
| Mar 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.96% |
| Mar 20, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.55% |
| Mar 19, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.83% |