Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.50
-0.02 (-0.27%)
Feb 17, 2026, 9:30 AM EST
ARIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% |
| Feb 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.62% |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.46% |
| Feb 11, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Feb 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% |
| Feb 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% |
| Feb 6, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.74% |
| Feb 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% |
| Feb 4, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% |
| Feb 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% |
| Feb 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.83% |
| Jan 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.96% |
| Jan 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% |
| Jan 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.27% |
| Jan 26, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% |
| Jan 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.36% |
| Jan 22, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.41% |
| Jan 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.09% |
| Jan 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% |
| Jan 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.41% |
| Jan 15, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.25% |
| Jan 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% |
| Jan 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.28% |
| Jan 12, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% |
| Jan 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% |
| Jan 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.57% |
| Jan 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.45% |
| Jan 2, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% |
| Dec 31, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% |
| Dec 30, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% |
| Dec 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.72% |
| Dec 26, 2025 | 6.96 | 6.96 | 6.96 | 6.97 | 6.96 | 0.14% |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 0.14% |
| Dec 23, 2025 | 6.94 | 6.94 | 6.94 | 6.95 | 6.94 | -0.14% |
| Dec 22, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 0.87% |
| Dec 19, 2025 | 6.89 | 6.89 | 6.89 | 6.90 | 6.89 | 0.44% |
| Dec 18, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.86 | -0.15% |
| Dec 17, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.87 | -0.15% |
| Dec 16, 2025 | 6.88 | 6.88 | 6.88 | 6.89 | 6.88 | -0.58% |
| Dec 15, 2025 | 6.92 | 6.92 | 6.92 | 6.93 | 6.92 | -0.43% |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | -0.85% |
| Dec 11, 2025 | 7.01 | 7.01 | 7.01 | 7.02 | 7.01 | 1.01% |
| Dec 10, 2025 | 6.94 | 6.94 | 6.94 | 6.95 | 6.94 | 1.61% |
| Dec 9, 2025 | 6.83 | 6.83 | 6.83 | 6.84 | 6.83 | -18.76% |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 8.42 | 6.89 | -0.59% |
| Dec 5, 2025 | 6.94 | 6.94 | 6.94 | 8.47 | 6.94 | - |
| Dec 4, 2025 | 6.94 | 6.94 | 6.94 | 8.47 | 6.94 | 0.24% |