Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.61
-0.03 (-0.39%)
At close: Oct 16, 2026
ARIHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.39% |
| Oct 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.46% |
| Oct 14, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.18% |
| Oct 13, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% |
| Oct 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% |
| Oct 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.40% |
| Oct 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.80% |
| Oct 7, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.45% |
| Oct 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.40% |
| Oct 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% |
| Oct 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.80% |
| Oct 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.67% |
| Sep 30, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.40% |
| Sep 29, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Sep 28, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.79% |
| Sep 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.40% |
| Sep 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.40% |
| Sep 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% |
| Sep 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.40% |
| Sep 21, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Sep 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% |
| Sep 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.52% |
| Sep 14, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.65% |
| Sep 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% |
| Sep 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% |
| Sep 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.15% |
| Sep 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.14% |
| Sep 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| Sep 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.02% |
| Sep 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% |
| Sep 1, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.14% |
| Aug 31, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.76% |
| Aug 28, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% |
| Aug 27, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% |
| Aug 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Aug 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Aug 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Aug 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% |
| Aug 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.50% |
| Aug 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% |
| Aug 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.73% |
| Aug 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| Aug 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Aug 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.49% |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% |
| Aug 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% |
| Aug 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% |