Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.59
+0.26 (0.49%)
At close: Dec 22, 2025
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.49% |
| Dec 19, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.08% |
| Dec 18, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.70% |
| Dec 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.09% |
| Dec 16, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -0.04% |
| Dec 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.06% |
| Dec 12, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.23% |
| Dec 11, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1.05% |
| Dec 10, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.59% |
| Dec 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.10% |
| Dec 8, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.59% |
| Dec 5, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.61% |
| Dec 4, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.13% |
| Dec 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.58% |
| Dec 2, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.27% |
| Dec 1, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.13% |
| Nov 28, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.15% |
| Nov 26, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -4.68% |
| Nov 25, 2025 | 51.86 | 51.86 | 51.86 | 54.72 | 51.86 | 1.26% |
| Nov 24, 2025 | 51.21 | 51.21 | 51.21 | 54.04 | 51.21 | 0.06% |
| Nov 21, 2025 | 51.18 | 51.18 | 51.18 | 54.01 | 51.18 | 1.03% |
| Nov 20, 2025 | 50.66 | 50.66 | 50.66 | 53.46 | 50.66 | -0.41% |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 53.68 | 50.87 | -0.61% |
| Nov 18, 2025 | 51.18 | 51.18 | 51.18 | 54.01 | 51.18 | -1.04% |
| Nov 17, 2025 | 51.72 | 51.72 | 51.72 | 54.58 | 51.72 | -0.87% |
| Nov 14, 2025 | 52.18 | 52.18 | 52.18 | 55.06 | 52.18 | -0.61% |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 55.40 | 52.50 | -0.50% |
| Nov 12, 2025 | 52.77 | 52.77 | 52.77 | 55.68 | 52.77 | 0.32% |
| Nov 11, 2025 | 52.59 | 52.59 | 52.59 | 55.50 | 52.59 | 1.13% |
| Nov 10, 2025 | 52.01 | 52.01 | 52.01 | 54.88 | 52.01 | 0.81% |
| Nov 7, 2025 | 51.59 | 51.59 | 51.59 | 54.44 | 51.59 | 0.31% |
| Nov 6, 2025 | 51.43 | 51.43 | 51.43 | 54.27 | 51.43 | -0.50% |
| Nov 5, 2025 | 51.69 | 51.69 | 51.69 | 54.54 | 51.68 | 0.09% |
| Nov 4, 2025 | 51.64 | 51.64 | 51.64 | 54.49 | 51.64 | -1.07% |
| Nov 3, 2025 | 52.20 | 52.20 | 52.20 | 55.08 | 52.20 | 0.02% |
| Oct 31, 2025 | 52.19 | 52.19 | 52.19 | 55.07 | 52.19 | -0.05% |
| Oct 30, 2025 | 52.22 | 52.22 | 52.22 | 55.10 | 52.22 | -0.38% |
| Oct 29, 2025 | 52.41 | 52.41 | 52.41 | 55.31 | 52.41 | -0.98% |
| Oct 28, 2025 | 52.94 | 52.94 | 52.94 | 55.86 | 52.94 | -0.53% |
| Oct 27, 2025 | 53.22 | 53.22 | 53.22 | 56.16 | 53.22 | 0.14% |
| Oct 24, 2025 | 53.14 | 53.14 | 53.14 | 56.08 | 53.14 | 0.32% |
| Oct 23, 2025 | 52.97 | 52.97 | 52.97 | 55.90 | 52.97 | -0.09% |
| Oct 22, 2025 | 53.02 | 53.02 | 53.02 | 55.95 | 53.02 | 0.21% |
| Oct 21, 2025 | 52.91 | 52.91 | 52.91 | 55.83 | 52.91 | -0.07% |
| Oct 20, 2025 | 52.95 | 52.95 | 52.95 | 55.87 | 52.95 | 0.11% |
| Oct 17, 2025 | 52.89 | 52.89 | 52.89 | 55.81 | 52.89 | 0.47% |
| Oct 16, 2025 | 52.64 | 52.64 | 52.64 | 55.55 | 52.64 | 0.60% |
| Oct 15, 2025 | 52.33 | 52.33 | 52.33 | 55.22 | 52.33 | 0.62% |
| Oct 14, 2025 | 52.01 | 52.01 | 52.01 | 54.88 | 52.01 | 0.15% |
| Oct 13, 2025 | 51.93 | 51.93 | 51.93 | 54.80 | 51.93 | 0.72% |