Skip to main content
logo
Artisan Value Fund Investor Class (ARTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.44
-0.13 (-0.83%)
Jul 9, 2026, 8:10 AM EST

ARTLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202615.4415.4415.4415.44--
Jul 8, 202615.4415.4415.4415.4415.44-0.83%
Jul 7, 202615.5715.5715.5715.5715.570.45%
Jul 6, 202615.5015.5015.5015.5015.50-
Jul 2, 202615.5015.5015.5015.5015.501.37%
Jul 1, 202615.2915.2915.2915.2915.291.19%
Jun 30, 202615.1115.1115.1115.1115.11-0.40%
Jun 29, 202615.1715.1715.1715.1715.170.66%
Jun 26, 202615.0715.0715.0715.0715.070.13%
Jun 25, 202615.0515.0515.0515.0515.050.40%
Jun 24, 202614.9914.9914.9914.9914.990.60%
Jun 23, 202614.9014.9014.9014.9014.900.07%
Jun 22, 202614.8914.8914.8914.8914.89-0.20%
Jun 18, 202614.9214.9214.9214.9214.92-0.13%
Jun 17, 202614.9414.9414.9414.9414.94-1.90%
Jun 16, 202615.2315.2315.2315.2315.230.07%
Jun 15, 202615.2215.2215.2215.2215.220.26%
Jun 12, 202615.1815.1815.1815.1815.180.46%
Jun 11, 202615.1115.1115.1115.1115.111.07%
Jun 10, 202614.9514.9514.9514.9514.95-0.99%
Jun 9, 202615.1015.1015.1015.1015.100.67%
Jun 8, 202615.0015.0015.0015.0015.000.07%
Jun 5, 202614.9914.9914.9914.9914.99-1.25%
Jun 4, 202615.1815.1815.1815.1815.181.27%
Jun 3, 202614.9914.9914.9914.9914.99-0.79%
Jun 2, 202615.1115.1115.1115.1115.11-0.13%
Jun 1, 202615.1315.1315.1315.1315.13-0.07%
May 29, 202615.1415.1415.1415.1415.14-0.07%
May 28, 202615.1515.1515.1515.1515.150.07%
May 27, 202615.1415.1415.1415.1415.14-0.20%
May 26, 202615.1715.1715.1715.1715.17-
May 22, 202615.1715.1715.1715.1715.170.53%
May 21, 202615.0915.0915.0915.0915.09-0.13%
May 20, 202615.1115.1115.1115.1115.110.80%
May 19, 202614.9914.9914.9914.9914.99-0.07%
May 18, 202615.0015.0015.0015.0015.001.28%
May 15, 202614.8114.8114.8114.8114.81-0.40%
May 14, 202614.8714.8714.8714.8714.870.47%
May 13, 202614.8014.8014.8014.8014.80-0.34%
May 12, 202614.8514.8514.8514.8514.850.13%
May 11, 202614.8314.8314.8314.8314.83-0.54%
May 8, 202614.9114.9114.9114.9114.91-0.40%
May 7, 202614.9714.9714.9714.9714.97-0.53%
May 6, 202615.0515.0515.0515.0515.051.21%
May 5, 202614.8714.8714.8714.8714.870.61%
May 4, 202614.7814.7814.7814.7814.78-0.81%
May 1, 202614.9014.9014.9014.9014.90-
Apr 30, 202614.9014.9014.9014.9014.901.15%
Apr 29, 202614.7314.7314.7314.7314.730.68%
Apr 28, 202614.6314.6314.6314.6314.63-0.27%