Artisan Global Value Fund Investor Class (ARTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.81
-0.18 (-0.69%)
Jul 16, 2025, 8:09 AM EDT
ARTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.69% |
| Jul 14, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.04% |
| Jul 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.92% |
| Jul 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.61% |
| Jul 9, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.35% |
| Jul 8, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.04% |
| Jul 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.73% |
| Jul 3, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.35% |
| Jul 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Jul 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% |
| Jun 30, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.35% |
| Jun 27, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.93% |
| Jun 26, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.70% |
| Jun 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.23% |
| Jun 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.63% |
| Jun 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.20% |
| Jun 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.24% |
| Jun 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.12% |
| Jun 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.79% |
| Jun 16, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.39% |
| Jun 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.36% |
| Jun 12, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.51% |
| Jun 11, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.04% |
| Jun 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% |
| Jun 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.12% |
| Jun 6, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.83% |
| Jun 5, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.16% |
| Jun 4, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.28% |
| Jun 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.28% |
| Jun 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.59% |
| May 30, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.04% |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.24% |
| May 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.63% |
| May 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.24% |
| May 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.28% |
| May 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.44% |
| May 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.90% |
| May 20, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.08% |
| May 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.47% |
| May 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% |
| May 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.09% |
| May 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.08% |
| May 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| May 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.30% |
| 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% |