Artisan International Value Investor (ARTKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.08
+0.18 (0.32%)
Oct 27, 2025, 8:09 AM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | - | - |
| 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 | 53.95 | 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% |