Aristotle Funds Series Trust - Growth Equity Fund (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.72
+0.03 (0.22%)
At close: Mar 17, 2026
ARIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.22% |
| Mar 16, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.11% |
| Mar 13, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.10% |
| Mar 12, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.86% |
| Mar 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Mar 10, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Mar 9, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.31% |
| Mar 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.71% |
| Mar 5, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Mar 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.15% |
| Mar 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.72% |
| Mar 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Feb 27, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.92% |
| Feb 26, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.92% |
| Feb 25, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.14% |
| Feb 24, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.15% |
| Feb 23, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.42% |
| Feb 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| Feb 19, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Feb 18, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% |
| Feb 17, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.36% |
| Feb 13, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.22% |
| Feb 12, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.91% |
| Feb 11, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.21% |
| Feb 10, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% |
| Feb 9, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.14% |
| Feb 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.03% |
| Feb 5, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.92% |
| Feb 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.27% |
| Feb 3, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.86% |
| Feb 2, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Jan 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.23% |
| Jan 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.75% |
| Jan 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Jan 27, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.89% |
| Jan 26, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Jan 23, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.55% |
| Jan 22, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.91% |
| Jan 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| Jan 20, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.34% |
| Jan 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Jan 15, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Jan 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.16% |
| Jan 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| Jan 9, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.62% |
| 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% |