Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.01
0.00 (0.00%)
Aug 26, 2026, 4:00 PM EST
ARIHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Aug 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% |
| Aug 4, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.13% |
| Aug 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.40% |
| Jul 31, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.38% |
| Jul 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Jul 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% |
| Jul 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.54% |
| Jul 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Jul 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.78% |
| Jul 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.39% |
| Jul 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% |
| Jul 21, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% |
| Jul 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.90% |
| Jul 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% |
| Jul 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.69% |
| Jul 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% |
| Jul 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jul 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.39% |
| Jul 10, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 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% |