Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.62
+0.22 (0.45%)
Apr 24, 2025, 6:49 PM EDT
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| 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% |
| Mar 17, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.44% |
| Mar 14, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.21% |
| Mar 13, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.76% |
| Mar 12, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.38% |
| Mar 11, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.40% |
| Mar 10, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.56% |
| Mar 7, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.73% |
| Mar 6, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.43% |
| Mar 5, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.75% |
| Mar 4, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.16% |
| Mar 3, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.08% |
| Feb 28, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.50% |
| Feb 27, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -1.00% |
| Feb 26, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.06% |
| Feb 25, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.60% |
| Feb 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.72% |
| Feb 21, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.32% |
| Feb 20, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.42% |
| Feb 19, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.54% |
| Feb 18, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.26% |
| Feb 14, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.04% |
| Feb 13, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.77% |
| Feb 12, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.69% |
| Feb 11, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.37% |