Artisan Value Fund Investor Class (ARTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.85
+0.09 (0.61%)
Feb 17, 2026, 8:09 AM EST
ARTLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | - | - |
| Feb 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Feb 12, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.40% |
| Feb 11, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Feb 10, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Feb 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Feb 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.22% |
| Feb 5, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.80% |
| Feb 4, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.95% |
| Feb 3, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.94% |
| Feb 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| Jan 30, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| Jan 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.81% |
| Jan 28, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| Jan 27, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.40% |
| Jan 26, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| Jan 23, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| Jan 22, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| Jan 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.37% |
| Jan 20, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.42% |
| Jan 16, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Jan 15, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Jan 14, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Jan 13, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.67% |
| Jan 12, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Jan 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
| Jan 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.68% |
| Jan 7, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Jan 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.09% |
| Jan 5, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.45% |
| Jan 2, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| Dec 31, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |
| Dec 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Dec 29, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| Dec 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Dec 24, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.28% |
| Dec 23, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| Dec 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Dec 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% |
| Dec 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Dec 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Dec 16, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.76% |
| Dec 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| Dec 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% |
| Dec 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.91% |
| Dec 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -11.19% |
| Dec 9, 2025 | 14.09 | 14.09 | 14.09 | 16.09 | 14.09 | -0.19% |
| Dec 8, 2025 | 14.12 | 14.12 | 14.12 | 16.12 | 14.12 | -0.43% |
| Dec 5, 2025 | 14.18 | 14.18 | 14.18 | 16.19 | 14.18 | 0.50% |
| Dec 4, 2025 | 14.11 | 14.11 | 14.11 | 16.11 | 14.11 | -0.43% |