Aristotle Core Eq I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.19
+0.04 (0.25%)
Feb 13, 2026, 9:30 AM EST
ARILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| Feb 12, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.58% |
| Feb 11, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% |
| Feb 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.36% |
| Feb 9, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.61% |
| Feb 6, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.67% |
| Feb 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.47% |
| Feb 4, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.67% |
| Feb 3, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| Feb 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Jan 30, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Jan 29, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Jan 28, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.42% |
| Jan 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.72% |
| Jan 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.79% |
| Jan 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.06% |
| Jan 22, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.61% |
| Jan 21, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.17% |
| Jan 20, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.82% |
| Jan 16, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.12% |
| Jan 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.49% |
| Jan 14, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Jan 13, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Jan 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.42% |
| Jan 9, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.67% |
| Jan 8, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Jan 7, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Jan 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.86% |
| Jan 5, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.74% |
| Jan 2, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% |
| Dec 31, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% |
| Dec 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Dec 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.55% |
| Dec 26, 2025 | 16.37 | 16.37 | 16.37 | 16.41 | 16.37 | 0.12% |
| Dec 24, 2025 | 16.35 | 16.35 | 16.35 | 16.39 | 16.35 | 0.24% |
| Dec 23, 2025 | 16.31 | 16.31 | 16.31 | 16.35 | 16.31 | 0.68% |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.24 | 16.20 | 0.68% |
| Dec 19, 2025 | 16.09 | 16.09 | 16.09 | 16.13 | 16.09 | 1.00% |
| Dec 18, 2025 | 15.93 | 15.93 | 15.93 | 15.97 | 15.93 | 0.76% |
| Dec 17, 2025 | 15.81 | 15.81 | 15.81 | 15.85 | 15.81 | -1.31% |
| Dec 16, 2025 | 16.02 | 16.02 | 16.02 | 16.06 | 16.02 | -0.31% |
| Dec 15, 2025 | 16.07 | 16.07 | 16.07 | 16.11 | 16.07 | -0.31% |
| Dec 12, 2025 | 16.12 | 16.12 | 16.12 | 16.16 | 16.12 | -1.46% |
| Dec 11, 2025 | 16.36 | 16.36 | 16.36 | 16.40 | 16.36 | 0.06% |
| Dec 10, 2025 | 16.35 | 16.35 | 16.35 | 16.39 | 16.35 | 0.61% |
| Dec 9, 2025 | 16.25 | 16.25 | 16.25 | 16.29 | 16.25 | -4.40% |
| Dec 8, 2025 | 16.31 | 16.31 | 16.31 | 17.04 | 16.31 | -0.18% |
| Dec 5, 2025 | 16.34 | 16.34 | 16.34 | 17.07 | 16.34 | -0.29% |
| Dec 4, 2025 | 16.39 | 16.39 | 16.39 | 17.12 | 16.39 | 0.18% |
| Dec 3, 2025 | 16.36 | 16.36 | 16.36 | 17.09 | 16.36 | -0.06% |