Artisan Mid Cap Value Fund Investor Class (ARTQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.80
-0.12 (-0.80%)
Dec 31, 2025, 4:00 PM EST
ARTQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.80% |
| Dec 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.07% |
| Dec 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Dec 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Dec 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Dec 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% |
| Dec 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% |
| Dec 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% |
| Dec 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% |
| Dec 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Dec 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.79% |
| Dec 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Dec 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.72% |
| Dec 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.20% |
| Dec 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -4.64% |
| Dec 9, 2025 | 14.67 | 14.67 | 14.67 | 15.74 | 14.67 | -0.25% |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 15.78 | 14.70 | -0.75% |
| Dec 5, 2025 | 14.82 | 14.82 | 14.82 | 15.90 | 14.82 | 0.57% |
| Dec 4, 2025 | 14.73 | 14.73 | 14.73 | 15.81 | 14.73 | -0.06% |
| Dec 3, 2025 | 14.74 | 14.74 | 14.74 | 15.82 | 14.74 | 1.09% |
| Dec 2, 2025 | 14.58 | 14.58 | 14.58 | 15.65 | 14.58 | -0.25% |
| Dec 1, 2025 | 14.62 | 14.62 | 14.62 | 15.69 | 14.62 | -0.32% |
| Nov 28, 2025 | 14.67 | 14.67 | 14.67 | 15.74 | 14.67 | 0.38% |
| Nov 26, 2025 | 14.61 | 14.61 | 14.61 | 15.68 | 14.61 | 0.51% |
| Nov 25, 2025 | 14.54 | 14.54 | 14.54 | 15.60 | 14.54 | 1.89% |
| Nov 24, 2025 | 14.27 | 14.27 | 14.27 | 15.31 | 14.27 | 0.33% |
| Nov 21, 2025 | 14.22 | 14.22 | 14.22 | 15.26 | 14.22 | 2.76% |
| Nov 20, 2025 | 13.84 | 13.84 | 13.84 | 14.85 | 13.84 | -1.00% |
| Nov 19, 2025 | 13.98 | 13.98 | 13.98 | 15.00 | 13.98 | -0.40% |
| Nov 18, 2025 | 14.03 | 14.03 | 14.03 | 15.06 | 14.03 | 0.27% |
| Nov 17, 2025 | 14.00 | 14.00 | 14.00 | 15.02 | 14.00 | -2.09% |
| Nov 14, 2025 | 14.29 | 14.29 | 14.29 | 15.34 | 14.29 | -0.26% |
| Nov 13, 2025 | 14.33 | 14.33 | 14.33 | 15.38 | 14.33 | -1.09% |
| Nov 12, 2025 | 14.49 | 14.49 | 14.49 | 15.55 | 14.49 | 0.45% |
| Nov 11, 2025 | 14.42 | 14.42 | 14.42 | 15.48 | 14.42 | 1.04% |
| Nov 10, 2025 | 14.28 | 14.28 | 14.28 | 15.32 | 14.27 | -0.13% |
| Nov 7, 2025 | 14.29 | 14.29 | 14.29 | 15.34 | 14.29 | 1.93% |
| Nov 6, 2025 | 14.02 | 14.02 | 14.02 | 15.05 | 14.02 | -0.73% |
| Nov 5, 2025 | 14.13 | 14.13 | 14.13 | 15.16 | 14.13 | 0.13% |
| Nov 4, 2025 | 14.11 | 14.11 | 14.11 | 15.14 | 14.11 | -0.72% |
| Nov 3, 2025 | 14.21 | 14.21 | 14.21 | 15.25 | 14.21 | -0.72% |
| Oct 31, 2025 | 14.31 | 14.31 | 14.31 | 15.36 | 14.31 | 0.59% |
| Oct 30, 2025 | 14.23 | 14.23 | 14.23 | 15.27 | 14.23 | -0.97% |
| Oct 29, 2025 | 14.37 | 14.37 | 14.37 | 15.42 | 14.37 | -1.28% |
| Oct 28, 2025 | 14.55 | 14.55 | 14.55 | 15.62 | 14.55 | -1.01% |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 15.78 | 14.70 | 0.51% |
| Oct 24, 2025 | 14.63 | 14.63 | 14.63 | 15.70 | 14.63 | 0.06% |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 15.69 | 14.62 | 0.19% |
| Oct 22, 2025 | 14.59 | 14.59 | 14.59 | 15.66 | 14.59 | -0.70% |
| Oct 21, 2025 | 14.69 | 14.69 | 14.69 | 15.77 | 14.69 | 0.90% |