Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.75
-0.54 (-1.07%)
Oct 31, 2024, 8:01 PM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.07% |
| Oct 30, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.24% |
| Oct 29, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.45% |
| Oct 28, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.40% |
| Oct 25, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.49% |
| Oct 24, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.34% |
| Oct 23, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.47% |
| Oct 22, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.63% |
| Oct 21, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.62% |
| Oct 18, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.33% |
| Oct 17, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.20% |
| Oct 16, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| Oct 15, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.66% |
| Oct 14, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.10% |
| Oct 11, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.45% |
| Oct 10, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.43% |
| Oct 9, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.59% |
| Oct 8, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.06% |
| Oct 7, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.83% |
| Oct 4, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.25% |
| Oct 3, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.87% |
| Oct 2, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.10% |
| Oct 1, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.17% |
| Sep 30, 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.88% |
| Sep 27, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.77% |
| Sep 26, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 1.17% |
| Sep 25, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.31% |
| Sep 24, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.96% |
| Sep 23, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.20% |
| Sep 20, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.55% |
| Sep 19, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.02% |
| Sep 18, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.66% |
| Sep 17, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.33% |
| Sep 16, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.39% |
| Sep 13, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.08% |
| Sep 12, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.20% |
| Sep 11, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.27% |
| Sep 10, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.21% |
| Sep 9, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.53% |
| Sep 6, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.86% |
| Sep 5, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.37% |
| Sep 4, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.04% |
| Sep 3, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -1.11% |
| Aug 30, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.15% |
| Aug 29, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.33% |
| Aug 28, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.25% |
| Aug 27, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.15% |
| Aug 26, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.10% |
| Aug 23, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 1.27% |
| Aug 22, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.12% |
| Aug 21, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.39% |
| Aug 20, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.25% |
| Aug 19, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.11% |
| Aug 16, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.62% |
| Aug 15, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.46% |
| Aug 14, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.70% |
| Aug 13, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.83% |
| Aug 12, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.06% |
| Aug 9, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| Aug 8, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.17% |
| Aug 7, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.47% |
| Aug 6, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.27% |
| Aug 5, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -2.40% |
| Aug 2, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.48% |
| Aug 1, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.19% |
| Jul 31, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.60% |
| Jul 30, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.22% |
| Jul 29, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.02% |
| Jul 26, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.40% |
| Jul 25, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.39% |
| Jul 24, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.85% |
| Jul 23, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.22% |
| Jul 22, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.47% |
| Jul 19, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.76% |
| Jul 18, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.88% |
| Jul 17, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.22% |
| Jul 16, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.20% |
| Jul 15, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.38% |
| Jul 12, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.64% |
| Jul 11, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.22% |
| Jul 10, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.85% |
| Jul 9, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.32% |
| Jul 8, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.16% |
| Jul 5, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 1.00% |
| Jul 3, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.37% |
| Jul 2, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.10% |
| Jul 1, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.45% |
| Jun 28, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.35% |
| Jun 27, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.06% |
| Jun 26, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.61% |
| Jun 25, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.33% |
| Jun 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.61% |
| Jun 21, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.57% |
| Jun 20, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| Jun 18, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.37% |
| Jun 17, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.35% |
| Jun 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.83% |
| Jun 13, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.73% |
| Jun 12, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.00% |
| Jun 11, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.49% |