Artisan International Value Investor (ARTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.37
+0.30 (0.54%)
Oct 3, 2025, 4:00 PM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | - | - |
| Oct 2, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.31% |
| Oct 1, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.64% |
| Sep 30, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.02% |
| Sep 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.09% |
| Sep 26, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.43% |
| Sep 25, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -1.03% |
| Sep 24, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -0.11% |
| Sep 23, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.09% |
| Sep 22, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.13% |
| Sep 19, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.33% |
| Sep 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.07% |
| Sep 17, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.27% |
| Sep 16, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.22% |
| Sep 15, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.06% |
| Sep 12, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.38% |
| Sep 11, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 1.20% |
| Sep 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.35% |
| Sep 9, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.26% |
| Sep 8, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.30% |
| Sep 5, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.39% |
| Sep 4, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.48% |
| Sep 3, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.62% |
| Sep 2, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.71% |
| Aug 29, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Aug 28, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.07% |
| Aug 27, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.15% |
| Aug 26, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.68% |
| Aug 25, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.73% |
| Aug 22, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 1.32% |
| Aug 21, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.44% |
| Aug 20, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.37% |
| Aug 19, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.62% |
| Aug 18, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.37% |
| Aug 15, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.22% |
| Aug 14, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.32% |
| Aug 13, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.05% |
| Aug 12, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.66% |
| Aug 11, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.40% |
| Aug 8, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.30% |
| Aug 7, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.74% |
| Aug 6, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.08% |
| Aug 5, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.04% |
| Aug 4, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.08% |
| Aug 1, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.17% |
| Jul 31, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.97% |
| Jul 30, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.59% |
| Jul 29, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.11% |
| Jul 28, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.79% |
| Jul 25, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.37% |