Artisan Mid Cap Value Fund Investor Class (ARTQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.09
-0.16 (-1.05%)
Jun 18, 2025, 8:09 AM EDT
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | - | - |
| Jun 17, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% |
| Jun 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.13% |
| Jun 13, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.57% |
| Jun 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Jun 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.52% |
| Jun 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.98% |
| Jun 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| Jun 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.00% |
| Jun 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.40% |
| Jun 4, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Jun 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.68% |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| May 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| May 28, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.73% |
| May 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.89% |
| May 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| May 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| May 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.74% |
| May 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| May 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.20% |
| May 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.85% |
| May 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.59% |
| May 14, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.79% |
| May 13, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| May 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 3.30% |
| May 9, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.20% |
| May 8, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.54% |
| May 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.75% |
| May 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.01% |
| May 5, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.13% |
| May 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.02% |
| May 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Apr 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Apr 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Apr 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.34% |
| Apr 25, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Apr 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.17% |
| Apr 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.83% |
| Apr 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.34% |
| Apr 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.01% |
| Apr 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Apr 16, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.11% |
| Apr 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Apr 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% |
| Apr 11, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.48% |
| Apr 10, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -3.54% |
| Apr 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 8.18% |
| Apr 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.23% |