Artisan Global Equity Fund Investor Class (ARTHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.96
-0.31 (-1.23%)
May 20, 2026, 8:05 AM EST
ARTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | - | - |
| 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% |
| Apr 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.28% |
| Apr 24, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.08% |
| Apr 23, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% |
| Apr 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.85% |
| Apr 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.96% |
| Apr 20, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.83% |
| Apr 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% |
| Apr 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% |
| Apr 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.12% |
| Apr 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.09% |
| Apr 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.73% |
| Apr 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.61% |
| Apr 9, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.08% |
| Apr 8, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 3.77% |
| Apr 7, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.34% |
| Apr 6, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.03% |
| Apr 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% |
| Apr 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 3.30% |
| Mar 31, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.11% |
| 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% |