Artisan International Small-Mid Fund Investor Share (ARTJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.21
+0.11 (0.61%)
May 16, 2025, 4:00 PM EDT
ARTJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.71% |
| May 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.93% |
| May 16, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.61% |
| May 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.50% |
| May 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.39% |
| May 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| May 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.18% |
| May 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.68% |
| May 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| May 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.51% |
| May 6, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.62% |
| May 5, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| May 2, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.30% |
| May 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.17% |
| Apr 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.57% |
| Apr 29, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.92% |
| Apr 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Apr 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.35% |
| Apr 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Apr 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.68% |
| Apr 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Apr 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| Apr 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Apr 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Apr 14, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.83% |
| Apr 11, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.99% |
| Apr 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Apr 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4.88% |
| Apr 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.13% |
| Apr 7, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -2.10% |
| Apr 4, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.96% |
| Apr 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.48% |
| Apr 2, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.59% |
| Apr 1, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.12% |
| Mar 31, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.23% |
| Mar 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.50% |
| Mar 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% |
| Mar 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.14% |
| Mar 25, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Mar 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.46% |
| Mar 20, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% |
| Mar 19, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.34% |
| Mar 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Mar 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.15% |
| Mar 14, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.05% |
| Mar 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.04% |
| Mar 12, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.64% |
| Mar 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Mar 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.51% |