Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
-0.01 (-0.06%)
Jul 18, 2025, 4:00 PM EDT
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.30% |
| Jul 18, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Jul 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% |
| Jul 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| Jul 15, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.31% |
| Jul 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.06% |
| Jul 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.37% |
| Jul 10, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Jul 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.93% |
| Jul 8, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Jul 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% |
| Jul 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.24% |
| Jul 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.81% |
| Jul 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.87% |
| Jun 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| Jun 27, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.63% |
| Jun 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.08% |
| Jun 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
| Jun 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.55% |
| Jun 23, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.91% |
| Jun 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.78% |
| Jun 18, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.13% |
| Jun 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.71% |
| Jun 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.17% |
| Jun 13, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.22% |
| Jun 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% |
| Jun 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.39% |
| Jun 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.65% |
| Jun 9, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Jun 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.05% |
| Jun 5, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.39% |
| Jun 4, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.39% |
| Jun 3, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.86% |
| Jun 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% |
| May 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| May 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 2.38% |
| May 23, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.94% |
| May 22, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.14% |
| May 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.60% |
| May 20, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% |
| May 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.13% |
| May 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.47% |
| May 15, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| May 14, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.47% |
| May 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.42% |
| May 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 4.38% |
| May 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| May 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |