Artisan Select Equity Fund Investor Shares (ARTNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.37
+0.32 (2.13%)
Apr 22, 2025, 4:00 PM EDT
ARTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.37% |
| Apr 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.13% |
| Apr 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.89% |
| Apr 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.52% |
| Apr 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.47% |
| Apr 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.13% |
| Apr 14, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.64% |
| Apr 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.63% |
| Apr 10, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.54% |
| Apr 9, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 6.87% |
| Apr 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.74% |
| Apr 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.74% |
| Apr 4, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -5.45% |
| Apr 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -3.54% |
| Apr 2, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Apr 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% |
| Mar 31, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.43% |
| Mar 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.64% |
| Mar 27, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% |
| Mar 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% |
| Mar 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.18% |
| Mar 24, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.85% |
| Mar 20, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.24% |
| Mar 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.67% |
| Mar 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.79% |
| Mar 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.23% |
| Mar 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.13% |
| Mar 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.37% |
| Mar 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Mar 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.25% |
| Mar 10, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.96% |
| Mar 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.37% |
| Mar 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.61% |
| Mar 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.99% |
| Mar 4, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.65% |
| Mar 3, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.97% |
| Feb 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% |
| Feb 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.61% |
| Feb 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
| Feb 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Feb 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% |
| Feb 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.66% |
| Feb 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.18% |
| Feb 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Feb 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.42% |
| Feb 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.06% |
| Feb 13, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| Feb 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Feb 11, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Feb 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |