Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.47
+0.07 (0.49%)
At close: Jan 5, 2026
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% |
| Jan 7, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.41% |
| Jan 6, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |
| Jan 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.49% |
| Jan 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Dec 31, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.69% |
| Dec 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Dec 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Dec 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% |
| Dec 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Dec 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Dec 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.70% |
| Dec 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.27% |
| Dec 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.29% |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% |
| Dec 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Dec 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.70% |
| Dec 12, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.71% |
| Dec 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.41% |
| Dec 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Dec 9, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -19.37% |
| Dec 8, 2025 | 14.65 | 14.65 | 14.65 | 18.12 | 14.65 | 0.06% |
| Dec 5, 2025 | 14.64 | 14.64 | 14.64 | 18.11 | 14.64 | -0.22% |
| Dec 4, 2025 | 14.67 | 14.67 | 14.67 | 18.15 | 14.67 | 0.33% |
| Dec 3, 2025 | 14.62 | 14.62 | 14.62 | 18.09 | 14.62 | -0.33% |
| Dec 2, 2025 | 14.67 | 14.67 | 14.67 | 18.15 | 14.67 | 0.39% |
| Dec 1, 2025 | 14.62 | 14.62 | 14.62 | 18.08 | 14.62 | -0.50% |
| Nov 28, 2025 | 14.69 | 14.69 | 14.69 | 18.17 | 14.69 | 0.44% |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 18.09 | 14.62 | 0.67% |
| Nov 25, 2025 | 14.53 | 14.53 | 14.53 | 17.97 | 14.53 | 0.62% |
| Nov 24, 2025 | 14.44 | 14.44 | 14.44 | 17.86 | 14.44 | 2.58% |
| Nov 21, 2025 | 14.08 | 14.08 | 14.08 | 17.41 | 14.07 | 0.64% |
| Nov 20, 2025 | 13.99 | 13.99 | 13.99 | 17.30 | 13.99 | -1.76% |
| Nov 19, 2025 | 14.24 | 14.24 | 14.24 | 17.61 | 14.24 | 1.03% |
| Nov 18, 2025 | 14.09 | 14.09 | 14.09 | 17.43 | 14.09 | -1.41% |
| Nov 17, 2025 | 14.29 | 14.29 | 14.29 | 17.68 | 14.29 | -0.79% |
| Nov 14, 2025 | 14.41 | 14.41 | 14.41 | 17.82 | 14.41 | 0.11% |
| Nov 13, 2025 | 14.39 | 14.39 | 14.39 | 17.80 | 14.39 | -2.09% |
| Nov 12, 2025 | 14.70 | 14.70 | 14.70 | 18.18 | 14.70 | -0.27% |
| Nov 11, 2025 | 14.74 | 14.74 | 14.74 | 18.23 | 14.74 | -0.16% |
| Nov 10, 2025 | 14.76 | 14.76 | 14.76 | 18.26 | 14.76 | 2.13% |
| Nov 7, 2025 | 14.46 | 14.46 | 14.46 | 17.88 | 14.45 | -0.45% |
| Nov 6, 2025 | 14.52 | 14.52 | 14.52 | 17.96 | 14.52 | -1.86% |
| Nov 5, 2025 | 14.79 | 14.79 | 14.79 | 18.30 | 14.79 | 0.05% |
| Nov 4, 2025 | 14.79 | 14.79 | 14.79 | 18.29 | 14.79 | -1.67% |
| Nov 3, 2025 | 15.04 | 15.04 | 15.04 | 18.60 | 15.04 | 0.54% |
| Oct 31, 2025 | 14.96 | 14.96 | 14.96 | 18.50 | 14.96 | 0.38% |
| Oct 30, 2025 | 14.90 | 14.90 | 14.90 | 18.43 | 14.90 | -1.07% |
| Oct 29, 2025 | 15.06 | 15.06 | 15.06 | 18.63 | 15.06 | 0.59% |
| Oct 28, 2025 | 14.97 | 14.97 | 14.97 | 18.52 | 14.97 | 1.09% |