Artisan Global Equity Fund Investor Class (ARTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.65
+0.02 (0.10%)
Apr 24, 2025, 8:05 AM EDT
ARTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | - |
| Apr 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.10% |
| Apr 22, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 2.33% |
| Apr 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.88% |
| Apr 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.64% |
| Apr 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Apr 15, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.79% |
| Apr 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.56% |
| Apr 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.21% |
| Apr 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.15% |
| Apr 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 4.74% |
| Apr 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.65% |
| Apr 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.35% |
| Apr 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -6.23% |
| Apr 3, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.02% |
| Apr 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Apr 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.73% |
| Mar 31, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.02% |
| Mar 28, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.39% |
| Mar 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Mar 26, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.81% |
| Mar 25, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.05% |
| Mar 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66% |
| Mar 20, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.12% |
| Mar 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Mar 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.28% |
| Mar 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.91% |
| Mar 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.15% |
| Mar 13, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.49% |
| Mar 12, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.63% |
| Mar 11, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Mar 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.88% |
| Mar 7, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Mar 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.57% |
| Mar 5, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2.77% |
| Mar 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.24% |
| Mar 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.44% |
| Feb 28, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Feb 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% |
| Feb 26, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Feb 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.29% |
| Feb 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Feb 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Feb 20, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Feb 19, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| Feb 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.51% |
| Feb 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Feb 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.04% |
| Feb 12, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.35% |
| Feb 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.75% |