Artisan Global Value Fund Investor Class (ARTGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.58
+0.03 (0.12%)
May 12, 2025, 8:09 AM EDT
ARTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.53% |
| May 9, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.12% |
| May 8, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.29% |
| May 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% |
| May 6, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.41% |
| May 5, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% |
| May 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.70% |
| May 1, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.21% |
| Apr 30, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.25% |
| Apr 29, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.37% |
| Apr 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.38% |
| Apr 25, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.21% |
| Apr 24, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.18% |
| Apr 23, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |
| Apr 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.86% |
| Apr 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.20% |
| Apr 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% |
| Apr 16, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.97% |
| Apr 15, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.38% |
| Apr 14, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.81% |
| Apr 11, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.97% |
| Apr 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.21% |
| Apr 9, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 5.51% |
| Apr 8, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Apr 7, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.48% |
| Apr 4, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -5.55% |
| Apr 3, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.16% |
| Apr 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.37% |
| Apr 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% |
| Mar 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.17% |
| Mar 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.19% |
| Mar 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.21% |
| Mar 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.49% |
| Mar 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.37% |
| Mar 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.12% |
| Mar 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.61% |
| Mar 19, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.37% |
| Mar 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.57% |
| Mar 17, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.11% |
| Mar 14, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.67% |
| Mar 13, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.37% |
| Mar 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.50% |
| Mar 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.38% |
| Mar 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.00% |
| Mar 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.53% |
| Mar 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.94% |
| Mar 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.16% |
| Mar 4, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.95% |
| Mar 3, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.17% |
| Feb 28, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.96% |