Skip to main content
logo
Aristotle Small Cap Equity I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.22
-0.01 (-0.06%)
At close: Aug 26, 2026

ARIBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Aug 5, 202617.4117.4117.4117.4117.41-0.51%
Aug 4, 202617.5017.5017.5017.5017.501.16%
Aug 3, 202617.3017.3017.3017.3017.301.41%
Jul 31, 202617.0617.0617.0617.0617.060.35%
Jul 30, 202617.0017.0017.0017.0017.00-0.29%
Jul 29, 202617.0517.0517.0517.0517.05-0.70%
Jul 28, 202617.1717.1717.1717.1717.171.54%
Jul 27, 202616.9116.9116.9116.9116.910.59%
Jul 24, 202616.8116.8116.8116.8116.810.66%
Jul 23, 202616.7016.7016.7016.7016.70-0.30%
Jul 22, 202616.7516.7516.7516.7516.75-0.48%
Jul 21, 202616.8316.8316.8316.8316.830.60%
Jul 20, 202616.7316.7316.7316.7316.73-0.71%
Jul 17, 202616.8516.8516.8516.8516.85-1.00%
Jul 16, 202617.0217.0217.0217.0217.021.49%
Jul 15, 202616.7716.7716.7716.7716.770.78%
Jul 14, 202616.6416.6416.6416.6416.640.12%
Jul 13, 202616.6216.6216.6216.6216.62-0.66%
Jul 10, 202616.7316.7316.7316.7316.730.24%
Jul 9, 202616.6916.6916.6916.6916.691.09%
Jul 8, 202616.5116.5116.5116.5116.51-1.37%
Jul 7, 202616.7416.7416.7416.7416.74-1.06%
Jul 6, 202616.9216.9216.9216.9216.920.12%
Jul 2, 202616.9016.9016.9016.9016.900.06%
Jul 1, 202616.8916.8916.8916.8916.89-0.18%
Jun 30, 202616.9216.9216.9216.9216.920.77%
Jun 29, 202616.7916.7916.7916.7916.79-0.53%
Jun 26, 202616.8816.8816.8816.8816.881.02%
Jun 25, 202616.7116.7116.7116.7116.710.91%
Jun 24, 202616.5616.5616.5616.5616.561.16%
Jun 23, 202616.3716.3716.3716.3716.37-0.06%
Jun 22, 202616.3816.3816.3816.3816.38-0.06%
Jun 18, 202616.3916.3916.3916.3916.391.17%
Jun 17, 202616.2016.2016.2016.2016.20-1.46%
Jun 16, 202616.4416.4416.4416.4416.44-0.24%