Aristotle Small/Mid Cap Equity I (ARIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.50
0.00 (0.00%)
Apr 27, 2026, 9:30 AM EST
ARIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.80% |
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% |
| Apr 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% |
| Apr 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% |
| Apr 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% |
| Apr 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% |
| Apr 17, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.88% |
| Apr 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.13% |
| Apr 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.27% |
| Apr 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.40% |
| Apr 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% |
| Apr 10, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% |
| Apr 9, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.41% |
| Apr 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.79% |
| Apr 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Apr 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% |
| Apr 2, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% |
| Apr 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.57% |
| Mar 31, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.76% |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.72% |
| Mar 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.42% |
| Mar 26, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.13% |
| Mar 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.57% |
| Mar 24, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% |
| Mar 23, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.18% |
| Mar 20, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.72% |
| Mar 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Mar 18, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.41% |
| Mar 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.71% |
| Mar 16, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.72% |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| Mar 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.22% |
| Mar 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% |
| Mar 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.96% |
| Mar 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.55% |
| Mar 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.28% |
| Mar 5, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.85% |
| Mar 4, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% |
| Mar 3, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.43% |
| Mar 2, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.66% |
| Feb 27, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.52% |
| Feb 26, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% |
| Feb 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% |
| Feb 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% |
| Feb 23, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% |
| Feb 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.92% |
| Feb 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.26% |
| Feb 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% |