Aristotle Small Cap Equity R6 (ARRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
0.00 (0.00%)
At close: Feb 13, 2026
ARRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.49% |
| Feb 12, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.60% |
| Feb 11, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% |
| Feb 10, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.07% |
| Feb 9, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.37% |
| Feb 5, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Feb 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.48% |
| Feb 3, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% |
| Feb 2, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.96% |
| Jan 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.75% |
| Jan 29, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% |
| Jan 28, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| Jan 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Jan 26, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| Jan 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.61% |
| Jan 22, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.40% |
| Jan 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.34% |
| Jan 20, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.29% |
| Jan 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% |
| Jan 15, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.23% |
| Jan 14, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Jan 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Jan 12, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Jan 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.26% |
| Jan 7, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.49% |
| Jan 6, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.34% |
| Jan 5, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.73% |
| Jan 2, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Dec 31, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.07% |
| Dec 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.57% |
| Dec 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% |
| Dec 26, 2025 | 14.11 | 14.11 | 14.11 | 14.16 | 14.11 | - |
| Dec 24, 2025 | 14.11 | 14.11 | 14.11 | 14.16 | 14.11 | 0.28% |
| Dec 23, 2025 | 14.07 | 14.07 | 14.07 | 14.12 | 14.07 | -0.35% |
| Dec 22, 2025 | 14.12 | 14.12 | 14.12 | 14.17 | 14.12 | 0.57% |
| Dec 19, 2025 | 14.04 | 14.04 | 14.04 | 14.09 | 14.04 | - |
| Dec 18, 2025 | 14.04 | 14.04 | 14.04 | 14.09 | 14.04 | - |
| Dec 17, 2025 | 14.04 | 14.04 | 14.04 | 14.09 | 14.04 | -0.21% |
| Dec 16, 2025 | 14.07 | 14.07 | 14.07 | 14.12 | 14.07 | -0.42% |
| Dec 15, 2025 | 14.13 | 14.13 | 14.13 | 14.18 | 14.13 | -0.14% |
| Dec 12, 2025 | 14.15 | 14.15 | 14.15 | 14.20 | 14.15 | -0.77% |
| Dec 11, 2025 | 14.26 | 14.26 | 14.26 | 14.31 | 14.26 | 0.85% |
| Dec 10, 2025 | 14.14 | 14.14 | 14.14 | 14.19 | 14.14 | 1.87% |
| Dec 9, 2025 | 13.88 | 13.88 | 13.88 | 13.93 | 13.88 | -5.75% |
| Dec 8, 2025 | 13.86 | 13.86 | 13.86 | 14.78 | 13.86 | -0.54% |
| Dec 5, 2025 | 13.94 | 13.94 | 13.94 | 14.86 | 13.94 | -0.13% |
| Dec 4, 2025 | 13.95 | 13.95 | 13.95 | 14.88 | 13.95 | -0.07% |
| Dec 3, 2025 | 13.96 | 13.96 | 13.96 | 14.89 | 13.96 | 1.36% |