Artisan Global Equity Fund Investor Class (ARTHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.47
-0.37 (-1.49%)
Jul 9, 2026, 8:05 AM EST
ARTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | - | - |
| Jul 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.49% |
| Jul 7, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.60% |
| Jul 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.54% |
| Jul 2, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.15% |
| Jul 1, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.29% |
| Jun 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.08% |
| Jun 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.95% |
| Jun 26, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.82% |
| Jun 25, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.37% |
| Jun 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.37% |
| Jun 23, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -2.40% |
| Jun 22, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.36% |
| Jun 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.04% |
| Jun 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.99% |
| Jun 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.76% |
| Jun 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.93% |
| Jun 12, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.61% |
| Jun 11, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.76% |
| Jun 10, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.85% |
| Jun 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.25% |
| Jun 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.21% |
| Jun 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.52% |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.71% |
| Jun 3, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.79% |
| Jun 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.43% |
| Jun 1, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.59% |
| May 29, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% |
| May 28, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.16% |
| May 27, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.04% |
| May 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.81% |
| May 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.02% |
| May 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.28% |
| May 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.96% |
| May 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.23% |
| May 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.44% |
| May 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -3.04% |
| May 14, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% |
| May 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.66% |
| May 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.26% |
| May 11, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.31% |
| May 8, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.57% |
| May 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.17% |
| May 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 3.19% |
| May 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |
| May 4, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.43% |
| May 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.43% |
| Apr 30, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 2.12% |
| Apr 29, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.63% |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.63% |