Artisan International Small-Mid Investor (ARTJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.38
-0.11 (-0.56%)
Aug 21, 2025, 4:00 PM EDT
ARTJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.56% |
| Aug 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.10% |
| Aug 19, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.15% |
| Aug 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.15% |
| Aug 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Aug 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.87% |
| Aug 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.88% |
| Aug 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.62% |
| Aug 11, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.78% |
| Aug 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.36% |
| Aug 7, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Aug 6, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.05% |
| Aug 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Aug 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% |
| Aug 1, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.05% |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.94% |
| Jul 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.13% |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Jul 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| Jul 25, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Jul 24, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.51% |
| Jul 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.39% |
| Jul 22, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jul 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| Jul 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.73% |
| Jul 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.93% |
| Jul 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.16% |
| Jul 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.38% |
| Jul 10, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Jul 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.36% |
| Jul 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.36% |
| Jul 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.51% |
| Jul 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Jul 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.31% |
| Jun 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jun 26, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.42% |
| Jun 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Jun 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.33% |
| Jun 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Jun 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.64% |
| Jun 18, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% |
| Jun 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.52% |
| Jun 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% |
| Jun 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.45% |
| Jun 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Jun 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |