Skip to main content
logo
Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.29
-0.31 (-1.67%)
Nov 4, 2025, 4:00 PM EST

ARIGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 6, 202517.9617.9617.9617.9617.96-1.86%
Nov 5, 202518.3018.3018.3018.3018.300.05%
Nov 4, 202518.2918.2918.2918.2918.29-1.67%
Nov 3, 202518.6018.6018.6018.6018.600.54%
Oct 31, 202518.5018.5018.5018.5018.500.38%
Oct 30, 202518.4318.4318.4318.4318.43-1.07%
Oct 29, 202518.6318.6318.6318.6318.630.59%
Oct 28, 202518.5218.5218.5218.5218.521.09%
Oct 27, 202518.3218.3218.3218.3218.321.44%
Oct 24, 202518.0618.0618.0618.0618.061.12%
Oct 23, 202517.8617.8617.8617.8617.860.85%
Oct 22, 202517.7117.7117.7117.7117.71-0.90%
Oct 21, 202517.8717.8717.8717.8717.87-0.17%
Oct 20, 202517.9017.9017.9017.9017.901.24%
Oct 17, 202517.6817.6817.6817.6817.680.11%
Oct 16, 202517.6617.6617.6617.6617.66-0.06%
Oct 15, 202517.6717.6717.6717.6717.670.68%
Oct 14, 202517.5517.5517.5517.5517.55-0.96%
Oct 13, 202517.7217.7217.7217.7217.722.07%
Oct 10, 202517.3617.3617.3617.3617.36-3.34%
Oct 9, 202517.9617.9617.9617.9617.960.06%
Oct 8, 202517.9517.9517.9517.9517.951.24%
Oct 7, 202517.7317.7317.7317.7317.73-0.67%
Oct 6, 202517.8517.8517.8517.8517.850.45%
Oct 3, 202517.7717.7717.7717.7717.77-0.17%
Oct 2, 202517.8017.8017.8017.8017.800.17%
Oct 1, 202517.7717.7717.7717.7717.770.45%
Sep 30, 202517.6917.6917.6917.6917.690.63%
Sep 29, 202517.5817.5817.5817.5817.580.40%
Sep 26, 202517.5117.5117.5117.5117.510.34%
Sep 25, 202517.4517.4517.4517.4517.45-0.40%
Sep 24, 202517.5217.5217.5217.5217.52-0.51%
Sep 23, 202517.6117.6117.6117.6117.61-1.34%
Sep 22, 202517.8517.8517.8517.8517.850.90%
Sep 19, 202517.6917.6917.6917.6917.690.86%
Sep 18, 202517.5417.5417.5417.5417.540.86%
Sep 17, 202517.3917.3917.3917.3917.39-0.69%
Sep 16, 202517.5117.5117.5117.5117.51-0.17%
Sep 15, 202517.5417.5417.5417.5417.541.04%
Sep 12, 202517.3617.3617.3617.3617.36-0.06%
Sep 11, 202517.3717.3717.3717.3717.370.52%
Sep 10, 202517.2817.2817.2817.2817.280.47%
Sep 9, 202517.2017.2017.2017.2017.200.29%
Sep 8, 202517.1517.1517.1517.1517.150.70%
Sep 5, 202517.0317.0317.0317.0317.03-0.06%
Sep 4, 202517.0417.0417.0417.0417.040.89%
Sep 3, 202516.8916.8916.8916.8916.890.78%
Sep 2, 202516.7616.7616.7616.7616.76-0.89%
Aug 29, 202516.9116.9116.9116.9116.91-1.23%
Aug 28, 202517.1217.1217.1217.1217.120.59%