Artisan Global Equity Fund Investor Class (ARTHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.46
-0.25 (-1.10%)
Mar 31, 2026, 8:05 AM EST
ARTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Mar 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.10% |
| Mar 27, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.94% |
| Mar 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.36% |
| Mar 25, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.91% |
| Mar 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.44% |
| Mar 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.09% |
| Mar 20, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.63% |
| Mar 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.09% |
| Mar 18, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.96% |
| Mar 17, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.21% |
| Mar 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.42% |
| Mar 13, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.62% |
| Mar 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.31% |
| Mar 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.04% |
| Mar 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.91% |
| Mar 9, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Mar 6, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.74% |
| Mar 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.21% |
| Mar 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.78% |
| Mar 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.74% |
| Mar 2, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.12% |
| Feb 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.20% |
| Feb 26, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.44% |
| Feb 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.52% |
| Feb 24, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.73% |
| Feb 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.16% |
| Feb 20, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.02% |
| Feb 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.08% |
| Feb 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.25% |
| Feb 17, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| Feb 13, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.08% |
| Feb 12, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.04% |
| Feb 10, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Feb 9, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.03% |
| Feb 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.38% |
| Feb 5, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -2.01% |
| Feb 4, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.08% |
| Feb 3, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.38% |
| Feb 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.68% |
| Jan 30, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.81% |
| Jan 29, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.36% |
| Jan 28, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.28% |
| Jan 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.78% |
| Jan 26, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.00% |
| Jan 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.93% |
| Jan 22, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.34% |
| Jan 21, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.85% |
| Jan 20, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.93% |