Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.59
-0.12 (-1.56%)
Jul 8, 2026, 9:30 AM EST
ARIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.05% |
| Jul 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.56% |
| Jul 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.90% |
| Jul 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% |
| Jul 2, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% |
| Jul 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Jun 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% |
| Jun 29, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.39% |
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% |
| Jun 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% |
| Jun 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% |
| Jun 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% |
| Jun 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Jun 18, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.94% |
| Jun 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.72% |
| Jun 16, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% |
| Jun 15, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Jun 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.66% |
| Jun 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.03% |
| Jun 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.94% |
| Jun 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% |
| Jun 8, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.54% |
| Jun 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.34% |
| Jun 4, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.22% |
| Jun 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% |
| Jun 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% |
| Jun 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.40% |
| May 29, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% |
| May 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% |
| May 27, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% |
| May 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.09% |
| May 22, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.55% |
| May 21, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% |
| May 20, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.95% |
| May 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.10% |
| May 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.55% |
| May 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.64% |
| May 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% |
| May 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% |
| May 12, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.41% |
| May 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.21% |
| May 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.13% |
| May 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% |
| May 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% |
| May 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.08% |
| May 1, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% |
| Apr 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.50% |
| Apr 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.21% |
| Apr 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% |