Artisan Mid Cap Fund Investor Class (ARTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.33
-0.65 (-1.91%)
May 22, 2025, 8:09 AM EDT
ARTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -1.91% |
| May 20, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.21% |
| May 19, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.18% |
| May 16, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.98% |
| May 15, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.33% |
| May 14, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.09% |
| May 13, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.87% |
| May 12, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 3.00% |
| May 9, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.37% |
| May 8, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.22% |
| May 7, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.03% |
| May 6, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -1.78% |
| May 5, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.06% |
| May 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.84% |
| May 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.13% |
| Apr 30, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.67% |
| Apr 29, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.61% |
| Apr 28, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Apr 25, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.55% |
| Apr 24, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.30% |
| Apr 23, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.80% |
| Apr 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.32% |
| Apr 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.60% |
| Apr 17, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% |
| Apr 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.32% |
| Apr 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.40% |
| Apr 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.94% |
| Apr 11, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.73% |
| Apr 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.51% |
| Apr 9, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 9.53% |
| Apr 8, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.56% |
| Apr 7, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.04% |
| Apr 4, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -5.86% |
| Apr 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -5.92% |
| Apr 2, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.33% |
| Apr 1, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.29% |
| Mar 31, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.35% |
| Mar 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.20% |
| Mar 27, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.40% |
| Mar 26, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.30% |
| Mar 25, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.03% |
| Mar 24, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 2.70% |
| Mar 20, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.56% |
| Mar 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.85% |
| Mar 18, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.55% |
| Mar 17, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 2.21% |
| Mar 14, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 2.96% |
| Mar 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.10% |
| Mar 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.03% |
| Mar 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.98% |