Aristotle International Eq I (ARIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.27
+0.14 (1.07%)
Jan 5, 2026, 9:30 AM EST
ARIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Jan 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% |
| Jan 6, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.60% |
| Jan 5, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.07% |
| Jan 2, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| Dec 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% |
| Dec 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.08% |
| Dec 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.09% |
| Dec 26, 2025 | 13.15 | 13.15 | 13.15 | 13.42 | 13.15 | 0.37% |
| Dec 24, 2025 | 13.10 | 13.10 | 13.10 | 13.37 | 13.10 | -0.15% |
| Dec 23, 2025 | 13.12 | 13.12 | 13.12 | 13.39 | 13.12 | 0.45% |
| Dec 22, 2025 | 13.06 | 13.06 | 13.06 | 13.33 | 13.06 | 0.53% |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.26 | 12.99 | 0.08% |
| Dec 18, 2025 | 12.99 | 12.99 | 12.99 | 13.25 | 12.98 | 0.76% |
| Dec 17, 2025 | 12.89 | 12.89 | 12.89 | 13.15 | 12.89 | -0.23% |
| Dec 16, 2025 | 12.92 | 12.92 | 12.92 | 13.18 | 12.92 | -0.45% |
| Dec 15, 2025 | 12.98 | 12.98 | 12.98 | 13.24 | 12.98 | 0.30% |
| Dec 12, 2025 | 12.94 | 12.94 | 12.94 | 13.20 | 12.94 | 0.08% |
| Dec 11, 2025 | 12.93 | 12.93 | 12.93 | 13.19 | 12.93 | 0.61% |
| Dec 10, 2025 | 12.85 | 12.85 | 12.85 | 13.11 | 12.85 | 0.69% |
| Dec 9, 2025 | 12.76 | 12.76 | 12.76 | 13.02 | 12.76 | -1.36% |
| Dec 8, 2025 | 12.77 | 12.77 | 12.77 | 13.20 | 12.77 | -0.45% |
| Dec 5, 2025 | 12.82 | 12.82 | 12.82 | 13.26 | 12.82 | -0.60% |
| Dec 4, 2025 | 12.90 | 12.90 | 12.90 | 13.34 | 12.90 | 0.68% |
| Dec 3, 2025 | 12.81 | 12.81 | 12.81 | 13.25 | 12.81 | 0.45% |
| Dec 2, 2025 | 12.76 | 12.76 | 12.76 | 13.19 | 12.76 | 0.38% |
| Dec 1, 2025 | 12.71 | 12.71 | 12.71 | 13.14 | 12.71 | -0.45% |
| Nov 28, 2025 | 12.77 | 12.77 | 12.77 | 13.20 | 12.77 | 0.46% |
| Nov 26, 2025 | 12.71 | 12.71 | 12.71 | 13.14 | 12.71 | 1.23% |
| Nov 25, 2025 | 12.55 | 12.55 | 12.55 | 12.98 | 12.55 | 1.09% |
| Nov 24, 2025 | 12.42 | 12.42 | 12.42 | 12.84 | 12.42 | 0.16% |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.82 | 12.40 | 1.67% |
| Nov 20, 2025 | 12.20 | 12.20 | 12.20 | 12.61 | 12.19 | -0.86% |
| Nov 19, 2025 | 12.30 | 12.30 | 12.30 | 12.72 | 12.30 | -0.31% |
| Nov 18, 2025 | 12.34 | 12.34 | 12.34 | 12.76 | 12.34 | -1.01% |
| Nov 17, 2025 | 12.47 | 12.47 | 12.47 | 12.89 | 12.47 | -1.45% |
| Nov 14, 2025 | 12.65 | 12.65 | 12.65 | 13.08 | 12.65 | -0.83% |
| Nov 13, 2025 | 12.76 | 12.76 | 12.76 | 13.19 | 12.76 | -1.12% |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 13.34 | 12.90 | 0.53% |
| Nov 11, 2025 | 12.83 | 12.83 | 12.83 | 13.27 | 12.83 | 0.76% |
| Nov 10, 2025 | 12.74 | 12.74 | 12.74 | 13.17 | 12.74 | 1.00% |
| Nov 7, 2025 | 12.61 | 12.61 | 12.61 | 13.04 | 12.61 | 0.54% |
| Nov 6, 2025 | 12.54 | 12.54 | 12.54 | 12.97 | 12.54 | - |
| Nov 5, 2025 | 12.54 | 12.54 | 12.54 | 12.97 | 12.54 | 0.23% |
| Nov 4, 2025 | 12.51 | 12.51 | 12.51 | 12.94 | 12.51 | -0.54% |
| Nov 3, 2025 | 12.58 | 12.58 | 12.58 | 13.01 | 12.58 | -0.15% |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 13.03 | 12.60 | 0.31% |
| Oct 30, 2025 | 12.56 | 12.56 | 12.56 | 12.99 | 12.56 | -0.46% |
| Oct 29, 2025 | 12.62 | 12.62 | 12.62 | 13.05 | 12.62 | -1.06% |
| Oct 28, 2025 | 12.76 | 12.76 | 12.76 | 13.19 | 12.76 | 0.38% |