Artisan Value Fund Investor Class (ARTLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
0.00 (0.00%)
Aug 27, 2026, 8:10 AM EST
ARTLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Aug 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 20, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| Aug 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Aug 17, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.93% |
| Aug 14, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.06% |
| Aug 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| Aug 12, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Aug 11, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Aug 10, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.81% |
| Aug 7, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.94% |
| Aug 6, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Aug 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| Aug 4, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Aug 3, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Jul 31, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| Jul 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.63% |
| Jul 29, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.25% |
| Jul 28, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.93% |
| Jul 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.58% |
| Jul 24, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.04% |
| Jul 23, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.71% |
| Jul 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| Jul 21, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% |
| Jul 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.51% |
| Jul 17, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.58% |
| Jul 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Jul 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% |
| Jul 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% |
| Jul 13, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.39% |
| Jul 10, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.13% |
| Jul 9, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.32% |
| Jul 8, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.83% |
| Jul 7, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% |
| Jul 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.37% |
| Jul 1, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.19% |
| Jun 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.40% |
| Jun 29, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.66% |
| Jun 26, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.13% |
| Jun 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.40% |
| Jun 24, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.60% |
| Jun 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Jun 22, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% |
| Jun 18, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Jun 17, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.90% |