Artisan Small Cap Fund Investor Shares (ARTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.53
+0.10 (0.32%)
Apr 28, 2025, 8:09 AM EDT
ARTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | - | - |
| Apr 25, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.32% |
| Apr 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3.25% |
| Apr 23, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.39% |
| Apr 22, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 2.06% |
| Apr 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -3.13% |
| Apr 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% |
| Apr 16, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.42% |
| Apr 15, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.03% |
| Apr 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.96% |
| Apr 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.65% |
| Apr 10, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -4.39% |
| Apr 9, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 11.00% |
| Apr 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.86% |
| Apr 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.42% |
| Apr 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.51% |
| Apr 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -7.19% |
| Apr 2, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.51% |
| Apr 1, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.44% |
| Mar 31, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.72% |
| Mar 28, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.54% |
| Mar 27, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -1.27% |
| Mar 26, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -2.62% |
| Mar 25, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.29% |
| Mar 24, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 2.99% |
| Mar 20, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.78% |
| Mar 19, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.58% |
| Mar 18, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.35% |
| Mar 17, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 2.24% |
| Mar 14, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 2.65% |
| Mar 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.04% |
| Mar 12, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.68% |
| Mar 11, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.10% |
| Mar 10, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -3.37% |
| Mar 7, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.24% |
| Mar 6, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -3.17% |
| Mar 5, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.58% |
| Mar 4, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.09% |
| Mar 3, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -3.34% |
| Feb 28, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.31% |
| Feb 27, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -2.23% |
| Feb 26, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.92% |
| Feb 25, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.80% |
| Feb 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.10% |
| Feb 21, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.32% |
| Feb 20, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -1.01% |
| Feb 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.03% |
| Feb 18, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 1.05% |
| Feb 14, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.11% |
| Feb 13, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.12% |