Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.07
+0.10 (0.63%)
Jun 27, 2025, 4:00 PM EDT
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 7, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| May 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.06% |
| May 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.63% |
| May 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.50% |
| May 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.67% |
| Apr 30, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Apr 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.58% |
| Apr 28, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.22% |
| Apr 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.33% |
| Apr 24, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 3.04% |
| Apr 23, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.41% |
| Apr 22, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.63% |
| Apr 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.87% |
| Apr 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.46% |
| Apr 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.92% |