Artisan Mid Cap Value Fund Investor Class (ARTQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.57
+0.12 (0.83%)
Apr 24, 2025, 8:09 AM EDT
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| 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% |
| Apr 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.35% |
| Apr 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -5.06% |
| Apr 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -4.63% |
| Apr 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.84% |
| Apr 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.13% |
| Mar 31, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| Mar 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.23% |
| Mar 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.26% |
| Mar 26, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% |
| Mar 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| Mar 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| Mar 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.77% |
| Mar 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.58% |
| Mar 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.13% |
| Mar 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.44% |
| Mar 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.80% |
| Mar 13, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.51% |
| Mar 12, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.72% |
| Mar 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.61% |
| Mar 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.46% |
| Mar 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.15% |
| Mar 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Mar 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.77% |
| Mar 4, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.59% |
| Mar 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.25% |
| Feb 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.95% |
| Feb 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% |
| Feb 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.69% |
| Feb 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Feb 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.13% |
| Feb 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.18% |
| Feb 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% |
| Feb 19, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.31% |
| Feb 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.62% |
| Feb 14, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Feb 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.01% |
| Feb 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.44% |
| Feb 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |