Artisan Value Fund Investor Class (ARTLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.99
-0.05 (-0.33%)
Jun 6, 2025, 8:09 AM EDT
ARTLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Jun 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.33% |
| Jun 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.40% |
| Jun 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.60% |
| Jun 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| May 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| May 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% |
| May 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.67% |
| May 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.64% |
| May 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.68% |
| May 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| May 21, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.33% |
| May 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| May 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% |
| May 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.74% |
| May 15, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| May 14, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| May 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% |
| May 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| May 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.69% |
| May 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| May 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.69% |
| May 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.27% |
| May 2, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.89% |
| May 1, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| Apr 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Apr 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Apr 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Apr 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% |
| Apr 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.92% |
| Apr 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.93% |
| Apr 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.27% |
| Apr 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.30% |
| Apr 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Apr 16, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.79% |
| Apr 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Apr 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.80% |
| Apr 11, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.33% |
| Apr 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.80% |
| Apr 9, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 6.25% |
| Apr 8, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.83% |
| Apr 7, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.05% |
| Apr 4, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -5.78% |
| Apr 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -3.80% |
| Apr 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.48% |
| Apr 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| Mar 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.69% |
| Mar 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.35% |
| Mar 27, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |