Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.68
+0.02 (0.11%)
Oct 17, 2025, 4:00 PM EDT
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Oct 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.06% |
| Oct 15, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.68% |
| Oct 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.96% |
| Oct 13, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 2.07% |
| Oct 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.34% |
| Oct 9, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| Oct 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.24% |
| Oct 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.67% |
| Oct 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Oct 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Oct 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Oct 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Sep 30, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.63% |
| Sep 29, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.40% |
| Sep 26, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.34% |
| Sep 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.40% |
| Sep 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.51% |
| Sep 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.34% |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| Sep 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.86% |
| Sep 18, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.86% |
| Sep 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.69% |
| Sep 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| Sep 15, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.04% |
| Sep 12, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |
| Sep 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.52% |
| Sep 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.47% |
| Sep 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% |
| Sep 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% |
| Sep 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Sep 4, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.89% |
| Sep 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.78% |
| Sep 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.89% |
| Aug 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.23% |
| Aug 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.59% |
| Aug 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% |
| Aug 26, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.41% |
| Aug 25, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% |
| Aug 22, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.68% |
| Aug 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Aug 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.29% |
| Aug 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Aug 15, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% |
| Aug 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Aug 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Aug 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.31% |
| Aug 11, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Aug 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.78% |