Artisan Mid Cap Value Investor (ARTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.36
+0.09 (0.59%)
Nov 3, 2025, 8:09 AM EST
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | - |
| Oct 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Oct 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.97% |
| Oct 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.28% |
| Oct 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.01% |
| Oct 27, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.51% |
| Oct 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Oct 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| Oct 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.70% |
| Oct 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.90% |
| Oct 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% |
| Oct 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Oct 16, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.90% |
| Oct 15, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Oct 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.30% |
| Oct 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.25% |
| Oct 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.94% |
| Oct 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.83% |
| Oct 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Oct 7, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.02% |
| Oct 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% |
| Oct 3, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% |
| Oct 2, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Oct 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Sep 30, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Sep 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.06% |
| Sep 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.04% |
| Sep 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% |
| Sep 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% |
| Sep 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% |
| Sep 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Sep 19, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.01% |
| Sep 18, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Sep 17, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.06% |
| Sep 16, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| Sep 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% |
| Sep 12, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.19% |
| Sep 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.53% |
| Sep 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.57% |
| Sep 9, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.06% |
| Sep 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.25% |
| Sep 5, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.76% |
| Sep 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| Sep 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.75% |
| Aug 29, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% |
| Aug 28, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.25% |
| Aug 27, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.69% |
| Aug 26, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Aug 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.68% |