Skip to main content
logo
Aristotle Small Cap Equity I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.59
+0.21 (1.28%)
At close: Oct 15, 2026

ARIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202616.5916.5916.5916.5916.591.28%
Oct 14, 202616.3816.3816.3816.3816.38-1.27%
Oct 13, 202616.5916.5916.5916.5916.590.18%
Oct 12, 202616.5616.5616.5616.5616.560.18%
Oct 9, 202616.5316.5316.5316.5316.530.30%
Oct 8, 202616.4816.4816.4816.4816.480.98%
Oct 7, 202616.3216.3216.3216.3216.32-1.33%
Oct 6, 202616.5416.5416.5416.5416.54-
Oct 5, 202616.5416.5416.5416.5416.540.18%
Oct 2, 202616.5116.5116.5116.5116.510.79%
Oct 1, 202616.3816.3816.3816.3816.380.80%
Sep 30, 202616.2516.2516.2516.2516.25-0.25%
Sep 29, 202616.2916.2916.2916.2916.29-0.06%
Sep 28, 202616.3016.3016.3016.3016.30-0.73%
Sep 25, 202616.4216.4216.4216.4216.420.43%
Sep 24, 202616.3516.3516.3516.3516.35-0.24%
Sep 23, 202616.3916.3916.3916.3916.39-0.73%
Sep 22, 202616.5116.5116.5116.5116.510.24%
Sep 21, 202616.4716.4716.4716.4716.47-
Sep 18, 202616.4716.4716.4716.4716.47-0.36%
Sep 17, 202616.5316.5316.5316.5316.53-0.06%
Sep 16, 202616.5416.5416.5416.5416.54-0.54%
Sep 15, 202616.6316.6316.6316.6316.63-0.48%
Sep 14, 202616.7116.7116.7116.7116.71-0.36%
Sep 11, 202616.7716.7716.7716.7716.770.78%
Sep 10, 202616.6416.6416.6416.6416.64-0.72%
Sep 9, 202616.7616.7616.7616.7616.76-0.95%
Sep 8, 202616.9216.9216.9216.9216.92-1.17%
Sep 4, 202617.1217.1217.1217.1217.120.12%
Sep 3, 202617.1017.1017.1017.1017.100.94%
Sep 2, 202616.9416.9416.9416.9416.940.95%
Sep 1, 202616.7816.7816.7816.7816.78-1.24%
Aug 31, 202616.9916.9916.9916.9916.99-0.70%
Aug 28, 202617.1117.1117.1117.1117.11-0.35%
Aug 27, 202617.1717.1717.1717.1717.17-0.29%
Aug 26, 202617.2217.2217.2217.2217.22-0.06%
Aug 25, 202617.2317.2317.2317.2317.23-0.06%
Aug 24, 202617.2417.2417.2417.2417.24-0.35%
Aug 21, 202617.3017.3017.3017.3017.300.41%
Aug 20, 202617.2317.2317.2317.2317.23-0.81%
Aug 19, 202617.3717.3717.3717.3717.370.23%
Aug 18, 202617.3317.3317.3317.3317.33-1.31%
Aug 17, 202617.5617.5617.5617.5617.56-0.73%
Aug 14, 202617.6917.6917.6917.6917.690.23%
Aug 13, 202617.6517.6517.6517.6517.650.51%
Aug 12, 202617.5617.5617.5617.5617.560.69%
Aug 11, 202617.4417.4417.4417.4417.440.46%
Aug 10, 202617.3617.3617.3617.3617.36-0.74%
Aug 7, 202617.4917.4917.4917.4917.490.81%
Aug 6, 202617.3517.3517.3517.3517.35-0.34%