Artisan Mid Cap Value Investor (ARTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
-0.04 (-0.25%)
Aug 29, 2025, 8:09 AM EDT
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 22, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.68% |
| Aug 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.38% |
| Aug 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Aug 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Aug 18, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Aug 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.64% |
| Aug 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.44% |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.20% |
| Aug 12, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.98% |
| Aug 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Aug 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Aug 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Aug 6, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.20% |
| Aug 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Aug 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.99% |
| Aug 1, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.52% |
| Jul 31, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -2.18% |
| Jul 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.14% |
| Jul 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| Jul 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.63% |
| Jul 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.51% |
| Jul 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.75% |
| Jul 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.70% |
| Jul 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 2.20% |
| Jul 21, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.32% |
| Jul 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.26% |
| Jul 17, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.45% |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% |
| Jul 15, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.84% |
| Jul 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| Jul 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.94% |
| Jul 10, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.82% |
| Jul 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| Jul 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% |
| Jul 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.01% |
| Jul 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% |
| Jul 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
| Jul 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.20% |
| Jun 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Jun 27, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
| Jun 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.85% |
| Jun 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.10% |
| Jun 24, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.05% |
| Jun 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.79% |
| Jun 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.13% |