Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.26
+0.08 (0.66%)
May 23, 2025, 4:00 PM EDT
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |
| Jun 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.89% |
| Jun 3, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.64% |
| Jun 2, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% |
| May 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% |
| May 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| May 27, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% |
| May 23, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.66% |
| May 22, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.06% |
| May 20, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| May 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| May 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| May 15, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| May 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.25% |
| May 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |
| May 12, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% |
| May 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.58% |
| May 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% |
| May 7, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.66% |
| May 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% |
| May 5, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.67% |
| May 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.44% |
| May 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Apr 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.02% |
| Apr 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% |
| Apr 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Apr 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.95% |
| Apr 24, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.61% |
| Apr 23, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.88% |
| Apr 22, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Apr 21, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% |
| Apr 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.07% |
| Apr 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Apr 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% |
| Apr 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.65% |
| Apr 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.36% |
| Apr 9, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 6.10% |
| Apr 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Apr 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.09% |
| Apr 4, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -5.65% |
| Apr 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.56% |
| Apr 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Apr 1, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.35% |
| Mar 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.20% |
| Mar 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| Mar 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Mar 26, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |