Aristotle Growth Equity I (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.04
0.00 (0.00%)
At close: Oct 15, 2026
ARIGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| Oct 14, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.20% |
| Oct 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.18% |
| Oct 12, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.91% |
| Oct 9, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.92% |
| Oct 8, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.44% |
| Oct 7, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| Oct 6, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Oct 5, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.21% |
| Oct 2, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.98% |
| Oct 1, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| Sep 30, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Sep 29, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Sep 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.73% |
| Sep 25, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% |
| Sep 24, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Sep 23, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.03% |
| Sep 22, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.36% |
| Sep 21, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.73% |
| Sep 18, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.75% |
| Sep 17, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.90% |
| Sep 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Sep 15, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| Sep 14, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.69% |
| Sep 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.70% |
| Sep 10, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.07% |
| Sep 9, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.50% |
| Sep 8, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.37% |
| Sep 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% |
| Sep 3, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.33% |
| Sep 2, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Sep 1, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.00% |
| Aug 31, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Aug 28, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.93% |
| Aug 27, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.83% |
| Aug 26, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.06% |
| Aug 25, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.57% |
| Aug 24, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.19% |
| Aug 21, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.32% |
| Aug 20, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.69% |
| Aug 19, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.25% |
| Aug 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.72% |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Aug 14, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% |
| Aug 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Aug 12, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.43% |
| Aug 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.49% |
| Aug 10, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Aug 7, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.18% |
| Aug 6, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.50% |