Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.86
+0.12 (1.55%)
Jun 3, 2025, 4:00 PM EDT
ARIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Jun 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jun 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.55% |
| Jun 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| May 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| May 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| May 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% |
| May 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.09% |
| May 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% |
| May 22, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.26% |
| May 21, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.15% |
| May 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% |
| May 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% |
| May 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% |
| May 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% |
| May 14, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.88% |
| May 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% |
| May 12, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.01% |
| May 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| May 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.59% |
| May 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% |
| May 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% |
| May 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% |
| May 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.02% |
| May 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% |
| Apr 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.27% |
| Apr 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.54% |
| Apr 28, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.27% |
| Apr 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.27% |
| Apr 24, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.66% |
| Apr 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.41% |
| Apr 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.01% |
| Apr 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.11% |
| Apr 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% |
| Apr 16, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.70% |
| Apr 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.28% |
| Apr 14, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% |
| Apr 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.29% |
| Apr 10, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -4.13% |
| Apr 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 8.67% |
| Apr 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.48% |
| Apr 7, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.29% |
| Apr 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% |
| Apr 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -6.17% |
| Apr 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.43% |
| Apr 1, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% |
| Mar 31, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| Mar 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.55% |
| Mar 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| Mar 26, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.64% |