Skip to main content
Artisan Mid Cap Value Fund Investor Class (ARTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.55
+0.11 (0.71%)
Jan 14, 2025, 8:01 PM EST

ARTQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202515.4415.4415.4415.4415.441.05%
Jan 10, 202515.2815.2815.2815.2815.28-1.55%
Jan 8, 202515.5215.5215.5215.5215.52-0.13%
Jan 7, 202515.5415.5415.5415.5415.54-0.51%
Jan 6, 202515.6215.6215.6215.6215.62-0.06%
Jan 3, 202515.6315.6315.6315.6315.630.84%
Jan 2, 202515.5015.5015.5015.5015.50-0.58%
Dec 31, 202415.5915.5915.5915.5915.590.26%
Dec 30, 202415.5515.5515.5515.5515.55-0.77%
Dec 27, 202415.6715.6715.6715.6715.67-0.70%
Dec 26, 202415.7815.7815.7815.7815.780.38%
Dec 24, 202415.7215.7215.7215.7215.720.64%
Dec 23, 202415.6215.6215.6215.6215.621.89%
Dec 20, 202415.3315.3315.3315.3315.33-0.20%
Dec 19, 202415.3615.3615.3615.3615.36-0.26%
Dec 18, 202415.4015.4015.4015.4015.40-2.59%
Dec 17, 202415.8115.8115.8115.8115.81-1.25%
Dec 16, 202416.0116.0116.0116.0116.01-0.56%
Dec 13, 202416.1016.1016.1016.1016.10-0.62%
Dec 12, 202416.2016.2016.2016.2016.20-0.37%
Dec 11, 202416.2616.2616.2616.2616.26-0.18%
Dec 10, 202416.2916.2916.2916.2916.29-4.35%
Dec 9, 202417.0317.0317.0317.0317.03-0.06%
Dec 6, 202417.0417.0417.0417.0417.04-0.29%
Dec 5, 202417.0917.0917.0917.0917.09-0.70%
Dec 4, 202417.2117.2117.2117.2117.210.06%
Dec 3, 202417.2017.2017.2017.2017.20-0.23%
Dec 2, 202417.2417.2417.2417.2417.24-0.23%
Nov 29, 202417.2817.2817.2817.2817.280.12%
Nov 27, 202417.2617.2617.2617.2617.26-0.06%
Nov 26, 202417.2717.2717.2717.2717.27-0.63%
Nov 25, 202417.3817.3817.3817.3817.381.11%
Nov 22, 202417.1917.1917.1917.1917.190.94%
Nov 21, 202417.0317.0317.0317.0317.031.43%
Nov 20, 202416.7916.7916.7916.7916.790.60%
Nov 19, 202416.6916.6916.6916.6916.69-0.42%
Nov 18, 202416.7616.7616.7616.7616.760.24%
Nov 15, 202416.7216.7216.7216.7216.72-0.95%
Nov 14, 202416.8816.8816.8816.8816.88-0.59%
Nov 13, 202416.9816.9816.9816.9816.98-0.29%
Nov 12, 202417.0317.0317.0317.0317.03-0.70%
Nov 11, 202417.1517.1517.1517.1517.150.47%
Nov 8, 202417.0717.0717.0717.0717.070.12%
Nov 7, 202417.0517.0517.0517.0517.05-1.04%
Nov 6, 202417.2317.2317.2317.2317.233.73%
Nov 5, 202416.6116.6116.6116.6116.610.91%
Nov 4, 202416.4616.4616.4616.4616.460.18%
Nov 1, 202416.4316.4316.4316.4316.430.31%
Oct 31, 202416.3816.3816.3816.3816.38-0.97%
Oct 30, 202416.5416.5416.5416.5416.540.12%
Oct 29, 202416.5216.5216.5216.5216.52-0.60%
Oct 28, 202416.6216.6216.6216.6216.620.73%
Oct 25, 202416.5016.5016.5016.5016.50-0.54%
Oct 24, 202416.5916.5916.5916.5916.59-0.30%
Oct 23, 202416.6416.6416.6416.6416.64-0.42%
Oct 22, 202416.7116.7116.7116.7116.71-0.42%
Oct 21, 202416.7816.7816.7816.7816.78-1.24%
Oct 18, 202416.9916.9916.9916.9916.990.24%
Oct 17, 202416.9516.9516.9516.9516.950.18%
Oct 16, 202416.9216.9216.9216.9216.920.48%
Oct 15, 202416.8416.8416.8416.8416.84-0.24%
Oct 14, 202416.8816.8816.8816.8816.880.48%
Oct 11, 202416.8016.8016.8016.8016.801.02%
Oct 10, 202416.6316.6316.6316.6316.63-0.36%
Oct 9, 202416.6916.6916.6916.6916.690.72%
Oct 8, 202416.5716.5716.5716.5716.57-
Oct 7, 202416.5716.5716.5716.5716.57-0.78%
Oct 4, 202416.7016.7016.7016.7016.700.97%
Oct 3, 202416.5416.5416.5416.5416.54-0.54%
Oct 2, 202416.6316.6316.6316.6316.63-0.30%
Oct 1, 202416.6816.6816.6816.6816.68-0.95%
Sep 30, 202416.8416.8416.8416.8416.84-0.24%
Sep 27, 202416.8816.8816.8816.8816.880.30%
Sep 26, 202416.8316.8316.8316.8316.831.20%
Sep 25, 202416.6316.6316.6316.6316.63-1.01%
Sep 24, 202416.8016.8016.8016.8016.800.12%
Sep 23, 202416.7816.7816.7816.7816.780.42%
Sep 20, 202416.7116.7116.7116.7116.71-0.48%
Sep 19, 202416.7916.7916.7916.7916.791.21%
Sep 18, 202416.5916.5916.5916.5916.59-0.06%
Sep 17, 202416.6016.6016.6016.6016.600.36%
Sep 16, 202416.5416.5416.5416.5416.540.67%
Sep 13, 202416.4316.4316.4316.4316.431.55%
Sep 12, 202416.1816.1816.1816.1816.180.75%
Sep 11, 202416.0616.0616.0616.0616.06-0.12%
Sep 10, 202416.0816.0816.0816.0816.08-0.74%
Sep 9, 202416.2016.2016.2016.2016.200.31%
Sep 6, 202416.1516.1516.1516.1516.15-1.16%
Sep 5, 202416.3416.3416.3416.3416.34-0.67%
Sep 4, 202416.4516.4516.4516.4516.45-0.24%
Sep 3, 202416.4916.4916.4916.4916.49-1.38%
Aug 30, 202416.7216.7216.7216.7216.720.66%
Aug 29, 202416.6116.6116.6116.6116.61-0.12%
Aug 28, 202416.6316.6316.6316.6316.63-0.06%
Aug 27, 202416.6416.6416.6416.6416.640.18%
Aug 26, 202416.6116.6116.6116.6116.61-0.12%
Aug 23, 202416.6316.6316.6316.6316.631.71%
Aug 22, 202416.3516.3516.3516.3516.35-0.12%
Aug 21, 202416.3716.3716.3716.3716.370.61%
Aug 20, 202416.2716.2716.2716.2716.27-0.85%