Artisan Mid Cap Value Fund Investor Class (ARTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.09
+0.02 (0.14%)
Apr 2, 2026, 8:09 AM EST
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Mar 31, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.03% |
| Mar 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Mar 27, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.57% |
| Mar 26, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
| Mar 25, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.36% |
| Mar 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| Mar 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.52% |
| Mar 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.15% |
| Mar 19, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Mar 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.55% |
| Mar 17, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.78% |
| Mar 16, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Mar 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Mar 12, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.03% |
| Mar 11, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| Mar 10, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.38% |
| Mar 9, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.41% |
| Mar 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.56% |
| Mar 5, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| Mar 4, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| Mar 3, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.14% |
| Mar 2, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Feb 27, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.27% |
| Feb 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.35% |
| Feb 25, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.20% |
| Feb 24, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.82% |
| Feb 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.13% |
| Feb 20, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% |
| Feb 19, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| Feb 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.49% |
| Feb 17, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.67% |
| Feb 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% |
| Feb 12, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.51% |
| Feb 11, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.92% |
| Feb 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.46% |
| Feb 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.54% |
| Feb 5, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.84% |
| Feb 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% |
| Feb 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.25% |
| Feb 2, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.20% |
| Jan 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.40% |
| Jan 29, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.40% |
| Jan 28, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.79% |
| Jan 27, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.91% |
| Jan 26, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.26% |
| Jan 23, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.97% |
| Jan 22, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.39% |
| Jan 21, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.72% |