Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.86
+0.33 (2.63%)
Apr 22, 2025, 4:00 PM EDT
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.07% |
| Apr 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Apr 11, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.23% |
| Apr 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.12% |
| Apr 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 11.49% |
| Apr 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.62% |
| Apr 7, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% |
| Apr 4, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -5.51% |
| Apr 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -5.70% |
| Apr 2, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |
| Apr 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.81% |
| Mar 31, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.07% |
| Mar 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.64% |
| Mar 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.43% |
| Mar 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.16% |
| Mar 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.35% |
| Mar 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.07% |
| Mar 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.43% |
| Mar 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.21% |
| Mar 19, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.45% |
| Mar 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.57% |
| Mar 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.29% |
| Mar 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.64% |
| Mar 13, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -2.22% |
| Mar 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.31% |
| Mar 11, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.22% |
| Mar 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.77% |
| Mar 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% |
| Mar 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.72% |
| Mar 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.38% |
| Mar 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.34% |
| Mar 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.81% |
| Feb 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.84% |
| Feb 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.72% |
| Feb 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Feb 25, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.92% |
| Feb 24, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.44% |
| Feb 21, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.83% |
| Feb 20, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.44% |
| Feb 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Feb 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| Feb 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Feb 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.22% |
| Feb 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| Feb 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.19% |