Aristotle Portfolio Optimization Aggressive Growth Fund Class A (POEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.79
-0.11 (-0.69%)
At close: May 19, 2026
POEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.69% |
| May 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.49% |
| May 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.56% |
| May 13, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
| May 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% |
| May 11, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.19% |
| May 8, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% |
| May 7, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% |
| May 6, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.45% |
| May 5, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.76% |
| May 4, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| May 1, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% |
| Apr 30, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.35% |
| Apr 29, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.38% |
| Apr 28, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.76% |
| Apr 27, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% |
| Apr 24, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.51% |
| Apr 23, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.45% |
| Apr 22, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.58% |
| Apr 21, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.83% |
| Apr 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Apr 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.42% |
| Apr 16, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.26% |
| Apr 15, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.32% |
| Apr 14, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.05% |
| Apr 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.06% |
| Apr 10, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.07% |
| Apr 9, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Apr 8, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.86% |
| Apr 7, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% |
| Apr 6, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.34% |
| Apr 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Apr 1, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.76% |
| Mar 31, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2.77% |
| Mar 30, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.42% |
| Mar 27, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.53% |
| Mar 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.58% |
| Mar 25, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |
| Mar 24, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Mar 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.40% |
| Mar 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.92% |
| Mar 19, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Mar 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.36% |
| Mar 17, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Mar 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.96% |
| Mar 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Mar 12, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.68% |
| Mar 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
| Mar 10, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |