Skip to main content
logo
Aristotle Core Equity I (ARILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.74
-0.04 (-0.22%)
At close: Jul 8, 2026

ARILX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.7417.7417.7417.7417.74-0.22%
Jul 7, 202617.7817.7817.7817.7817.78-0.67%
Jul 6, 202617.9017.9017.9017.9017.900.79%
Jul 2, 202617.7617.7617.7617.7617.76-0.17%
Jul 1, 202617.7917.7917.7917.7917.790.28%
Jun 30, 202617.7417.7417.7417.7417.740.80%
Jun 29, 202617.6017.6017.6017.6017.601.38%
Jun 26, 202617.3617.3617.3617.3617.36-0.12%
Jun 25, 202617.3817.3817.3817.3817.380.52%
Jun 24, 202617.2917.2917.2917.2917.290.41%
Jun 23, 202617.2217.2217.2217.2217.22-1.49%
Jun 22, 202617.4817.4817.4817.4817.48-0.85%
Jun 18, 202617.6317.6317.6317.6317.631.32%
Jun 17, 202617.4017.4017.4017.4017.40-1.19%
Jun 16, 202617.6117.6117.6117.6117.61-0.68%
Jun 15, 202617.7317.7317.7317.7317.731.84%
Jun 12, 202617.4117.4117.4117.4117.410.29%
Jun 11, 202617.3617.3617.3617.3617.361.58%
Jun 10, 202617.0917.0917.0917.0917.09-1.78%
Jun 9, 202617.4017.4017.4017.4017.400.06%
Jun 8, 202617.3917.3917.3917.3917.390.35%
Jun 5, 202617.3317.3317.3317.3317.33-3.02%
Jun 4, 202617.8717.8717.8717.8717.870.51%
Jun 3, 202617.7817.7817.7817.7817.78-0.56%
Jun 2, 202617.8817.8817.8817.8817.880.17%
Jun 1, 202617.8517.8517.8517.8517.850.22%
May 29, 202617.8117.8117.8117.8117.810.06%
May 28, 202617.8017.8017.8017.8017.800.96%
May 27, 202617.6317.6317.6317.6317.63-0.11%
May 26, 202617.6517.6517.6517.6517.650.86%
May 22, 202617.5017.5017.5017.5017.500.11%
May 21, 202617.4817.4817.4817.4817.48-
May 20, 202617.4817.4817.4817.4817.481.45%
May 19, 202617.2317.2317.2317.2317.23-0.81%
May 18, 202617.3717.3717.3717.3717.37-
May 15, 202617.3717.3717.3717.3717.37-1.31%
May 14, 202617.6017.6017.6017.6017.600.86%
May 13, 202617.4517.4517.4517.4517.450.46%
May 12, 202617.3717.3717.3717.3717.37-0.06%
May 11, 202617.3817.3817.3817.3817.38-
May 8, 202617.3817.3817.3817.3817.380.64%
May 7, 202617.2717.2717.2717.2717.27-0.46%
May 6, 202617.3517.3517.3517.3517.351.11%
May 5, 202617.1617.1617.1617.1617.160.41%
May 4, 202617.0917.0917.0917.0917.09-0.18%
May 1, 202617.1217.1217.1217.1217.12-0.12%
Apr 30, 202617.1417.1417.1417.1417.141.06%
Apr 29, 202616.9616.9616.9616.9616.96-0.24%
Apr 28, 202617.0017.0017.0017.0017.00-0.82%
Apr 27, 202617.1417.1417.1417.1417.140.12%