Artisan Value Fund Investor Class (ARTLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.10
+0.13 (0.93%)
Apr 24, 2025, 8:09 AM EDT
ARTLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| 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% |
| Mar 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| Mar 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Mar 24, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Mar 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Mar 19, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Mar 18, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| Mar 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.16% |
| Mar 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.74% |
| Mar 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.69% |
| Mar 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Mar 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.95% |
| Mar 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.01% |
| Mar 7, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.74% |
| Mar 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.87% |
| Mar 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
| Mar 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.33% |
| Mar 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Feb 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.34% |
| Feb 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.40% |
| Feb 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.66% |
| Feb 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Feb 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Feb 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.33% |
| Feb 20, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.07% |
| Feb 19, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% |
| Feb 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Feb 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Feb 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.54% |
| Feb 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Feb 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% |