Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.38
-0.40 (-0.77%)
May 29, 2025, 8:09 AM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | - | - |
| 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% |
| Apr 15, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.56% |
| Apr 14, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 1.03% |
| Apr 11, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.64% |
| Apr 10, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.57% |
| Apr 9, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 4.37% |
| Apr 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% |
| Apr 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.47% |
| Apr 4, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -4.65% |
| Apr 3, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.39% |
| Apr 2, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.20% |
| Apr 1, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.02% |
| Mar 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.78% |
| Mar 28, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.94% |
| Mar 27, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.36% |
| Mar 26, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.38% |
| Mar 25, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.04% |
| Mar 24, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.24% |
| Mar 20, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.79% |
| Mar 19, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.32% |
| Mar 18, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.47% |