Aristotle Value Equity R6 (ARRQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.14
+0.15 (0.68%)
Feb 13, 2026, 9:30 AM EST
ARRQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.68% |
| Feb 12, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.77% |
| Feb 11, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| Feb 10, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.41% |
| Feb 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.09% |
| Feb 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.19% |
| Feb 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.04% |
| Feb 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Feb 3, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.46% |
| Feb 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Jan 30, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Jan 29, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.14% |
| Jan 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.55% |
| Jan 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Jan 26, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.42% |
| Jan 23, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.83% |
| Jan 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.18% |
| Jan 21, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.63% |
| Jan 20, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.43% |
| Jan 16, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Jan 15, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.32% |
| Jan 14, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Jan 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% |
| Jan 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.28% |
| Jan 9, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.42% |
| Jan 8, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.03% |
| Jan 7, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.92% |
| Jan 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.26% |
| Jan 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.75% |
| Jan 2, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.76% |
| Dec 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.71% |
| Dec 30, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.19% |
| Dec 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.07% |
| Dec 26, 2025 | 21.30 | 21.30 | 21.30 | 21.70 | 21.30 | - |
| Dec 24, 2025 | 21.30 | 21.30 | 21.30 | 21.70 | 21.30 | 0.23% |
| Dec 23, 2025 | 21.25 | 21.25 | 21.25 | 21.65 | 21.25 | 0.09% |
| Dec 22, 2025 | 21.23 | 21.23 | 21.23 | 21.63 | 21.23 | 0.89% |
| Dec 19, 2025 | 21.05 | 21.05 | 21.05 | 21.44 | 21.05 | - |
| Dec 18, 2025 | 21.05 | 21.05 | 21.05 | 21.44 | 21.05 | 0.19% |
| Dec 17, 2025 | 21.01 | 21.01 | 21.01 | 21.40 | 21.01 | -0.33% |
| Dec 16, 2025 | 21.08 | 21.08 | 21.08 | 21.47 | 21.08 | -0.83% |
| Dec 15, 2025 | 21.25 | 21.25 | 21.25 | 21.65 | 21.25 | 0.14% |
| Dec 12, 2025 | 21.22 | 21.22 | 21.22 | 21.62 | 21.22 | -0.32% |
| Dec 11, 2025 | 21.29 | 21.29 | 21.29 | 21.69 | 21.29 | 0.42% |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.60 | 21.20 | 1.31% |
| Dec 9, 2025 | 20.93 | 20.93 | 20.93 | 21.32 | 20.93 | -9.16% |
| Dec 8, 2025 | 21.06 | 21.06 | 21.06 | 23.47 | 21.06 | -0.93% |
| Dec 5, 2025 | 21.26 | 21.26 | 21.26 | 23.69 | 21.26 | 0.04% |
| Dec 4, 2025 | 21.25 | 21.25 | 21.25 | 23.68 | 21.25 | 0.08% |
| Dec 3, 2025 | 21.24 | 21.24 | 21.24 | 23.66 | 21.23 | 1.28% |