Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.74
+0.01 (0.06%)
Feb 14, 2025, 4:00 PM EST
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.03% |
| Feb 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% |
| Feb 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.71% |
| Feb 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Feb 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.05% |
| Feb 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.97% |
| Jan 31, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.32% |
| Jan 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.06% |
| Jan 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.90% |
| Jan 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.16% |
| Jan 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -3.23% |
| Jan 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.57% |
| Jan 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.44% |
| Jan 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.61% |
| Jan 21, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.17% |
| Jan 17, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.18% |
| Jan 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.78% |
| Jan 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.47% |
| Jan 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.33% |
| Jan 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Jan 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.44% |
| Jan 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Jan 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.93% |
| Jan 6, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.37% |
| Jan 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.72% |
| Jan 2, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Dec 31, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.79% |
| Dec 30, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.04% |