Artisan International Value Investor (ARTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.24
+0.08 (0.15%)
At close: Nov 28, 2025
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 1.26% |
| Nov 24, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.06% |
| Nov 21, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 1.03% |
| Nov 20, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.41% |
| Nov 19, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.61% |
| Nov 18, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -1.04% |
| Nov 17, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.87% |
| Nov 14, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.61% |
| Nov 13, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.50% |
| Nov 12, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.32% |
| Nov 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.13% |
| Nov 10, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.81% |
| Nov 7, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.31% |
| Nov 6, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.50% |
| Nov 5, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.09% |
| Nov 4, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -1.07% |
| Nov 3, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.02% |
| Oct 31, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.05% |
| Oct 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.38% |
| Oct 29, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.98% |
| Oct 28, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.53% |
| Oct 27, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.14% |
| Oct 24, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.32% |
| Oct 23, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.09% |
| Oct 22, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.21% |
| Oct 21, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.07% |
| Oct 20, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.11% |
| Oct 17, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.47% |
| Oct 16, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.60% |
| Oct 15, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.62% |
| Oct 14, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.15% |
| Oct 13, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.72% |
| Oct 10, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -1.16% |
| Oct 9, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.52% |
| Oct 8, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.40% |
| Oct 7, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.29% |
| Oct 6, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.16% |
| Oct 3, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.54% |
| 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 | 53.78 | 53.78 | 53.78 | 53.95 | 53.78 | 0.43% |
| Sep 25, 2025 | 53.55 | 53.55 | 53.55 | 53.72 | 53.55 | -1.03% |
| Sep 24, 2025 | 54.11 | 54.11 | 54.11 | 54.28 | 54.11 | -0.11% |
| Sep 23, 2025 | 54.17 | 54.17 | 54.17 | 54.34 | 54.17 | 0.09% |
| Sep 22, 2025 | 54.12 | 54.12 | 54.12 | 54.29 | 54.12 | 0.13% |
| Sep 19, 2025 | 54.05 | 54.05 | 54.05 | 54.22 | 54.05 | -0.33% |