Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.22
+0.19 (0.90%)
Apr 25, 2025, 8:00 PM EDT
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.90% |
| Apr 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.19% |
| Apr 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.58% |
| Apr 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.63% |
| Apr 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -2.33% |
| Apr 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% |
| Apr 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.37% |
| Apr 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.68% |
| Apr 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.94% |
| Apr 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.75% |
| Apr 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -3.01% |
| Apr 9, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 8.31% |
| Apr 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| Apr 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Apr 4, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -6.81% |
| Apr 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -3.79% |
| Apr 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.42% |
| Apr 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.95% |
| Mar 31, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Mar 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.31% |
| Mar 27, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.88% |
| Mar 26, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.82% |
| Mar 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.23% |
| Mar 24, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.44% |
| Mar 20, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Mar 19, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.27% |
| Mar 18, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.98% |
| Mar 17, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.61% |
| Mar 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.25% |
| Mar 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.65% |
| Mar 12, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.31% |
| Mar 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.58% |
| Mar 10, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -3.09% |
| Mar 7, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.65% |
| Mar 6, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.89% |
| Mar 5, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.75% |
| Mar 4, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.09% |
| Mar 3, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.48% |
| Feb 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.92% |
| Feb 27, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.06% |
| Feb 26, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.68% |
| Feb 25, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.95% |
| Feb 24, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -3.14% |
| Feb 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.69% |
| Feb 20, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.41% |
| Feb 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.21% |
| Feb 18, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.43% |
| Feb 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.47% |
| Feb 13, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.52% |
| Feb 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.47% |