Artisan Focus Fund Investor Shares (ARTTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.92
+0.30 (1.17%)
May 1, 2026, 8:05 AM EST
ARTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | - | - |
| Apr 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.66% |
| Apr 28, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.04% |
| Apr 27, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Apr 24, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.46% |
| Apr 23, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| Apr 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.09% |
| Apr 21, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.35% |
| Apr 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.04% |
| Apr 17, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.84% |
| Apr 16, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.70% |
| Apr 15, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.54% |
| Apr 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.78% |
| Apr 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.63% |
| Apr 10, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.16% |
| Apr 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.59% |
| Apr 8, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.41% |
| Apr 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.25% |
| Apr 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.91% |
| Apr 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.50% |
| Apr 1, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.72% |
| Mar 31, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3.79% |
| Mar 30, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.33% |
| Mar 27, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.81% |
| Mar 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.71% |
| Mar 25, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% |
| Mar 24, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.54% |
| Mar 23, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.35% |
| Mar 20, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.45% |
| Mar 19, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.45% |
| Mar 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.78% |
| Mar 17, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.25% |
| Mar 16, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.95% |
| Mar 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.39% |
| Mar 12, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.20% |
| Mar 11, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.08% |
| Mar 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% |
| Mar 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.27% |
| Mar 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.20% |
| Mar 5, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Mar 4, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.87% |
| Mar 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.46% |
| Mar 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.39% |
| Feb 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.11% |
| Feb 26, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.06% |
| Feb 25, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.07% |
| Feb 24, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.12% |
| Feb 23, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.54% |
| Feb 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.85% |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% |