Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
-0.15 (-0.89%)
Sep 2, 2025, 4:00 PM EDT
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Aug 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% |
| Aug 5, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.78% |
| Aug 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.90% |
| Aug 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.10% |
| Jul 31, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Jul 30, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.30% |
| Jul 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.36% |
| Jul 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.55% |
| Jul 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.73% |
| Jul 22, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.61% |
| 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% |