Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.09
-0.26 (-1.95%)
Apr 21, 2025, 4:00 PM EDT
ARIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| Mar 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.25% |
| Mar 14, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.12% |
| Mar 13, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.12% |
| Mar 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Mar 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.25% |
| Mar 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.69% |
| Mar 6, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.36% |
| Mar 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.03% |
| Mar 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.08% |
| Mar 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.51% |
| Feb 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.87% |
| Feb 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% |
| Feb 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Feb 25, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% |
| Feb 24, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.43% |
| Feb 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.03% |
| Feb 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.89% |
| Feb 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% |
| Feb 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% |
| Feb 14, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% |
| Feb 13, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.77% |
| Feb 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.08% |
| Feb 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.44% |