Aristotle Portfolio Optimization Growth Fund Class I-2 (PMADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.16
0.00 (0.00%)
At close: May 18, 2026
PMADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% |
| May 18, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| May 15, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.39% |
| May 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| May 13, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| May 12, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.49% |
| May 11, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| May 8, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.49% |
| May 7, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| May 6, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.27% |
| May 5, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| May 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.28% |
| May 1, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.14% |
| Apr 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.22% |
| Apr 29, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% |
| Apr 28, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.64% |
| Apr 27, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% |
| Apr 24, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.57% |
| Apr 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.43% |
| Apr 22, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Apr 21, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.71% |
| Apr 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Apr 17, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.23% |
| Apr 16, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.14% |
| Apr 15, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.95% |
| Apr 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.96% |
| Apr 10, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.07% |
| Apr 9, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| Apr 8, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.42% |
| Apr 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Apr 6, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Apr 2, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Apr 1, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% |
| Mar 31, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.44% |
| Mar 30, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.24% |
| Mar 27, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.39% |
| Mar 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.45% |
| Mar 25, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.77% |
| Mar 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| Mar 23, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.32% |
| Mar 20, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.68% |
| Mar 19, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Mar 18, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.13% |
| Mar 17, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| Mar 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.92% |
| Mar 13, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.46% |
| Mar 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% |
| Mar 11, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% |
| Mar 10, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |