Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
+0.35 (1.45%)
Dec 19, 2025, 8:05 AM EST
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| 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% |
| Dec 2, 2025 | 24.66 | 24.66 | 24.66 | 25.66 | 24.66 | 0.47% |
| Dec 1, 2025 | 24.54 | 24.54 | 24.54 | 25.54 | 24.54 | -1.39% |
| Nov 28, 2025 | 24.89 | 24.89 | 24.89 | 25.90 | 24.89 | 0.54% |
| Nov 26, 2025 | 24.76 | 24.76 | 24.76 | 25.76 | 24.76 | 1.26% |
| Nov 25, 2025 | 24.45 | 24.45 | 24.45 | 25.44 | 24.45 | 0.59% |
| Nov 24, 2025 | 24.30 | 24.30 | 24.30 | 25.29 | 24.30 | 2.26% |
| Nov 21, 2025 | 23.77 | 23.77 | 23.77 | 24.73 | 23.77 | -0.80% |
| Nov 20, 2025 | 23.96 | 23.96 | 23.96 | 24.93 | 23.96 | -1.54% |
| Nov 19, 2025 | 24.33 | 24.33 | 24.33 | 25.32 | 24.33 | 1.00% |
| Nov 18, 2025 | 24.09 | 24.09 | 24.09 | 25.07 | 24.09 | -1.38% |
| Nov 17, 2025 | 24.43 | 24.43 | 24.43 | 25.42 | 24.43 | -1.09% |
| Nov 14, 2025 | 24.70 | 24.70 | 24.70 | 25.70 | 24.70 | 0.67% |
| Nov 13, 2025 | 24.53 | 24.53 | 24.53 | 25.53 | 24.53 | -2.48% |
| Nov 12, 2025 | 25.16 | 25.16 | 25.16 | 26.18 | 25.16 | 0.15% |
| Nov 11, 2025 | 25.12 | 25.12 | 25.12 | 26.14 | 25.12 | -0.57% |
| Nov 10, 2025 | 25.27 | 25.27 | 25.27 | 26.29 | 25.26 | 2.18% |
| Nov 7, 2025 | 24.73 | 24.73 | 24.73 | 25.73 | 24.73 | 0.23% |
| Nov 6, 2025 | 24.67 | 24.67 | 24.67 | 25.67 | 24.67 | -1.72% |
| Nov 5, 2025 | 25.10 | 25.10 | 25.10 | 26.12 | 25.10 | -0.23% |
| Nov 4, 2025 | 25.16 | 25.16 | 25.16 | 26.18 | 25.16 | -1.65% |
| Nov 3, 2025 | 25.58 | 25.58 | 25.58 | 26.62 | 25.58 | 0.53% |
| Oct 31, 2025 | 25.45 | 25.45 | 25.45 | 26.48 | 25.45 | 0.04% |
| Oct 30, 2025 | 25.44 | 25.44 | 25.44 | 26.47 | 25.44 | -1.56% |
| Oct 29, 2025 | 25.84 | 25.84 | 25.84 | 26.89 | 25.84 | 1.32% |
| Oct 28, 2025 | 25.51 | 25.51 | 25.51 | 26.54 | 25.50 | 0.87% |
| Oct 27, 2025 | 25.28 | 25.28 | 25.28 | 26.31 | 25.28 | 1.50% |
| Oct 24, 2025 | 24.91 | 24.91 | 24.91 | 25.92 | 24.91 | 1.37% |
| Oct 23, 2025 | 24.57 | 24.57 | 24.57 | 25.57 | 24.57 | 1.15% |
| Oct 22, 2025 | 24.29 | 24.29 | 24.29 | 25.28 | 24.29 | -2.02% |
| Oct 21, 2025 | 24.79 | 24.79 | 24.79 | 25.80 | 24.79 | -0.58% |
| Oct 20, 2025 | 24.94 | 24.94 | 24.94 | 25.95 | 24.94 | 0.89% |
| Oct 17, 2025 | 24.72 | 24.72 | 24.72 | 25.72 | 24.72 | -0.69% |
| Oct 16, 2025 | 24.89 | 24.89 | 24.89 | 25.90 | 24.89 | -0.58% |
| Oct 15, 2025 | 25.03 | 25.03 | 25.03 | 26.05 | 25.03 | 0.42% |
| Oct 14, 2025 | 24.93 | 24.93 | 24.93 | 25.94 | 24.93 | -0.57% |
| Oct 13, 2025 | 25.07 | 25.07 | 25.07 | 26.09 | 25.07 | 2.11% |
| Oct 10, 2025 | 24.55 | 24.55 | 24.55 | 25.55 | 24.55 | -2.85% |