Skip to main content
logo
Aristotle Growth Equity I (ARIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
+0.12 (0.75%)
At close: Sep 18, 2026

ARIGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 18, 202616.1716.1716.1716.1716.170.75%
Sep 17, 202616.0516.0516.0516.0516.051.90%
Sep 16, 202615.7515.7515.7515.7515.750.06%
Sep 15, 202615.7415.7415.7415.7415.74-0.32%
Sep 14, 202615.7915.7915.7915.7915.79-0.69%
Sep 11, 202615.9015.9015.9015.9015.900.70%
Sep 10, 202615.7915.7915.7915.7915.79-1.07%
Sep 9, 202615.9615.9615.9615.9615.96-0.50%
Sep 8, 202616.0416.0416.0416.0416.04-0.37%
Sep 4, 202616.1016.1016.1016.1016.100.31%
Sep 3, 202616.0516.0516.0516.0516.051.33%
Sep 2, 202615.8415.8415.8415.8415.840.32%
Sep 1, 202615.7915.7915.7915.7915.79-1.00%
Aug 31, 202615.9515.9515.9515.9515.95-0.13%
Aug 28, 202615.9715.9715.9715.9715.97-0.93%
Aug 27, 202616.1216.1216.1216.1216.121.83%
Aug 26, 202615.8315.8315.8315.8315.830.06%
Aug 25, 202615.8215.8215.8215.8215.820.57%
Aug 24, 202615.7315.7315.7315.7315.73-1.19%
Aug 21, 202615.9215.9215.9215.9215.920.32%
Aug 20, 202615.8715.8715.8715.8715.87-0.69%
Aug 19, 202615.9815.9815.9815.9815.98-0.25%
Aug 18, 202616.0216.0216.0216.0216.02-1.72%
Aug 17, 202616.3016.3016.3016.3016.300.12%
Aug 14, 202616.2816.2816.2816.2816.28-0.43%
Aug 13, 202616.3516.3516.3516.3516.350.74%
Aug 12, 202616.2316.2316.2316.2316.230.43%
Aug 11, 202616.1616.1616.1616.1616.16-0.49%
Aug 10, 202616.2416.2416.2416.2416.24-0.12%
Aug 7, 202616.2616.2616.2616.2616.261.18%
Aug 6, 202616.0716.0716.0716.0716.07-0.50%
Aug 5, 202616.1516.1516.1516.1516.15-0.37%
Aug 4, 202616.2116.2116.2116.2116.212.27%
Aug 3, 202615.8515.8515.8515.8515.852.26%
Jul 31, 202615.5015.5015.5015.5015.501.97%
Jul 30, 202615.2015.2015.2015.2015.203.68%
Jul 29, 202614.6614.6614.6614.6614.66-1.68%
Jul 28, 202614.9114.9114.9114.9114.91-0.73%
Jul 27, 202615.0215.0215.0215.0215.02-0.79%
Jul 24, 202615.1415.1415.1415.1415.14-1.11%
Jul 23, 202615.3115.3115.3115.3115.31-1.67%
Jul 22, 202615.5715.5715.5715.5715.57-0.19%
Jul 21, 202615.6015.6015.6015.6015.601.56%
Jul 20, 202615.3615.3615.3615.3615.36-0.19%
Jul 17, 202615.3915.3915.3915.3915.39-1.09%
Jul 16, 202615.5615.5615.5615.5615.56-1.95%
Jul 15, 202615.8715.8715.8715.8715.870.44%
Jul 14, 202615.8015.8015.8015.8015.801.35%
Jul 13, 202615.5915.5915.5915.5915.59-1.64%
Jul 10, 202615.8515.8515.8515.8515.850.32%