Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.95
-0.06 (-0.12%)
Jun 27, 2025, 4:00 PM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | - | - |
| Jun 26, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.54% |
| Jun 25, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.58% |
| Jun 24, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 1.28% |
| Jun 23, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.27% |
| Jun 20, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.18% |
| Jun 18, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.12% |
| Jun 17, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.12% |
| Jun 16, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.37% |
| Jun 13, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.33% |
| Jun 12, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.58% |
| Jun 11, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.06% |
| Jun 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.15% |
| Jun 9, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.06% |
| Jun 6, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.48% |
| Jun 5, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.08% |
| Jun 4, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.47% |
| Jun 3, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.37% |
| Jun 2, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.66% |
| May 30, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.33% |
| May 29, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.39% |
| May 28, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.77% |
| May 27, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.94% |
| May 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.23% |
| May 22, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.33% |
| May 21, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.48% |
| May 20, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.33% |
| May 19, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.51% |
| May 16, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.20% |
| May 15, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 1.01% |
| May 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.41% |
| May 13, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.06% |
| May 12, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.73% |
| May 9, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.66% |
| May 8, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.06% |
| May 7, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.12% |
| May 6, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.36% |
| May 5, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.08% |
| May 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.37% |
| May 1, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.50% |
| Apr 30, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.38% |
| Apr 29, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.06% |
| Apr 28, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.36% |
| Apr 25, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.04% |
| Apr 24, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.45% |
| Apr 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.24% |
| Apr 22, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.61% |
| Apr 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.31% |
| Apr 17, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.87% |
| Apr 16, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.64% |