Aristotle Small Cap Equity R6 (ARRBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.75
+0.17 (1.35%)
At close: Apr 23, 2025
ARRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.35% |
| Apr 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.86% |
| Apr 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.98% |
| Apr 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% |
| Apr 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.71% |
| Apr 15, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Apr 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% |
| Apr 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.30% |
| Apr 10, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.12% |
| Apr 9, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 8.34% |
| Apr 8, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.63% |
| Apr 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.22% |
| Apr 4, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -4.64% |
| Apr 3, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -6.03% |
| Apr 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.32% |
| Apr 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.15% |
| Mar 31, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| Mar 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.60% |
| Mar 27, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.29% |
| Mar 26, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.50% |
| Mar 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.29% |
| Mar 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.28% |
| Mar 21, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.95% |
| Mar 20, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.58% |
| Mar 19, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.80% |
| Mar 18, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.58% |
| Mar 17, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.25% |
| Mar 14, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.10% |
| Mar 13, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.04% |
| Mar 12, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% |
| Mar 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.22% |
| Mar 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.31% |
| Mar 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Mar 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.36% |
| Mar 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.02% |
| Mar 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.08% |
| Mar 3, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.52% |
| Feb 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.92% |
| Feb 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.05% |
| Feb 26, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.21% |
| Feb 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Feb 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.45% |
| Feb 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.02% |
| Feb 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.88% |
| Feb 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.61% |
| Feb 18, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.47% |
| Feb 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| Feb 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% |
| Feb 12, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.14% |
| Feb 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |