Artisan Global Equity Investor (ARTHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.96
+0.07 (0.27%)
Aug 22, 2025, 8:05 AM EDT
ARTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | - |
| Aug 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.27% |
| Aug 20, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.35% |
| Aug 19, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.33% |
| Aug 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.30% |
| Aug 15, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% |
| Aug 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.19% |
| Aug 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.84% |
| Aug 12, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.77% |
| Aug 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Aug 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.76% |
| Aug 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% |
| Aug 6, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.61% |
| Aug 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.39% |
| Aug 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.93% |
| Aug 1, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.66% |
| Jul 31, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.04% |
| Jul 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.54% |
| Jul 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.01% |
| Jul 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.15% |
| Jul 25, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.15% |
| Jul 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.27% |
| Jul 23, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.28% |
| Jul 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.23% |
| Jul 21, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.66% |
| Jul 18, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.55% |
| Jul 17, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.83% |
| Jul 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.48% |
| Jul 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.12% |
| Jul 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.88% |
| Jul 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.26% |
| Jul 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% |
| Jul 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.76% |
| Jul 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.77% |
| Jul 7, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.48% |
| Jul 3, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.61% |
| Jul 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.80% |
| Jul 1, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jun 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.20% |
| Jun 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.36% |
| Jun 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.18% |
| Jun 25, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% |
| Jun 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.65% |
| Jun 23, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.03% |
| Jun 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.66% |
| Jun 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.50% |
| Jun 17, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.78% |
| Jun 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.41% |
| Jun 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.12% |
| Jun 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |