Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.56
+0.19 (0.75%)
Feb 13, 2026, 4:00 PM EST
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% |
| Feb 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.86% |
| Feb 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.94% |
| Feb 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.47% |
| Feb 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.90% |
| Feb 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.99% |
| Feb 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.46% |
| Feb 3, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.82% |
| Feb 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.07% |
| Jan 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.13% |
| Jan 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% |
| Jan 28, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.27% |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% |
| Jan 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.43% |
| Jan 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.55% |
| Jan 22, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Jan 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.95% |
| Jan 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.40% |
| Jan 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.15% |
| Jan 15, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.94% |
| Jan 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.12% |
| Jan 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.23% |
| Jan 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.23% |
| Jan 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% |
| Jan 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.62% |
| Jan 7, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.73% |
| Jan 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.29% |
| Jan 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.35% |
| Jan 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.94% |
| Dec 31, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.68% |
| Dec 30, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.40% |
| Dec 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.79% |
| Dec 26, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% |
| Dec 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.20% |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.56% |
| Dec 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.56% |
| Dec 19, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.34% |
| Dec 18, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.45% |
| Dec 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.98% |
| Dec 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.32% |
| Dec 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.08% |
| Dec 12, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -2.02% |
| Dec 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.36% |
| Dec 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -2.78% |
| Dec 9, 2025 | 24.92 | 24.92 | 24.92 | 25.93 | 24.92 | -0.38% |
| Dec 8, 2025 | 25.02 | 25.02 | 25.02 | 26.03 | 25.01 | 0.46% |
| Dec 5, 2025 | 24.90 | 24.90 | 24.90 | 25.91 | 24.90 | -0.35% |
| Dec 4, 2025 | 24.99 | 24.99 | 24.99 | 26.00 | 24.99 | 1.01% |
| Dec 3, 2025 | 24.74 | 24.74 | 24.74 | 25.74 | 24.74 | 0.31% |