Aristotle Small Cap Equity R6 (ARRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.63
-0.26 (-1.87%)
Aug 1, 2025, 4:00 PM EDT
ARRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.87% |
| Jul 31, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.63% |
| Jul 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.19% |
| Jul 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Jul 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Jul 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.18% |
| Jul 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.41% |
| Jul 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.07% |
| Jul 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Jul 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.92% |
| Jul 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.14% |
| Jul 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Jul 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.89% |
| Jul 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.21% |
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% |
| Jul 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Jul 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Jul 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% |
| Jul 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% |
| Jul 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| Jul 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.99% |
| Jul 1, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.21% |
| Jun 30, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% |
| Jun 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Jun 26, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.45% |
| Jun 25, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.65% |
| Jun 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.87% |
| Jun 23, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.95% |
| Jun 20, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% |
| Jun 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.29% |
| Jun 17, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.80% |
| Jun 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% |
| Jun 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.65% |
| Jun 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Jun 11, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Jun 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| Jun 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.58% |
| Jun 6, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.09% |
| Jun 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.07% |
| Jun 4, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Jun 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.55% |
| Jun 2, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.22% |
| May 30, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| May 29, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.52% |
| May 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.24% |
| May 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.17% |
| May 23, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.52% |
| May 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% |
| May 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.32% |