Artisan International Value Fund Investor Class (ARTKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.57
-0.33 (-0.59%)
Apr 29, 2026, 8:10 AM EST
ARTKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.59% |
| Apr 27, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.05% |
| Apr 24, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.39% |
| Apr 23, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.09% |
| Apr 22, 2026 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -0.14% |
| Apr 21, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.20% |
| Apr 20, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.59% |
| Apr 17, 2026 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.47% |
| Apr 16, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.12% |
| Apr 15, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.16% |
| Apr 14, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.75% |
| Apr 13, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.45% |
| Apr 10, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.18% |
| Apr 9, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.11% |
| Apr 8, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 3.37% |
| Apr 7, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.04% |
| Apr 6, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.78% |
| Apr 2, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.50% |
| Apr 1, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 1.18% |
| Mar 31, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.58% |
| Mar 30, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.21% |
| Mar 27, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.26 | -0.95% |
| Mar 26, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.76 | -1.57% |
| Mar 25, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.59 | 0.88% |
| Mar 24, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.12 | 0.04% |
| Mar 23, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.10 | 1.53% |
| Mar 20, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.31 | -1.39% |
| Mar 19, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.04 | -0.93% |
| Mar 18, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.54 | -1.67% |
| Mar 17, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.45 | 0.66% |
| Mar 16, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.09 | 1.25% |
| Mar 13, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.42 | -0.74% |
| Mar 12, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.82 | -0.88% |
| Mar 11, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.30 | -0.20% |
| Mar 10, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.41 | 0.18% |
| Mar 9, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.31 | -0.11% |
| Mar 6, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.37 | -1.14% |
| Mar 5, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.00 | -0.72% |
| Mar 4, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.40 | -0.29% |
| Mar 3, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.56 | -2.88% |
| Mar 2, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.21 | -1.43% |
| Feb 27, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.04 | 0.28% |
| Feb 26, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.88 | 0.63% |
| Feb 25, 2026 | 57.59 | 57.59 | 57.59 | 57.59 | 57.52 | -0.16% |
| Feb 24, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.61 | 0.68% |
| Feb 23, 2026 | 57.29 | 57.29 | 57.29 | 57.29 | 57.22 | -0.21% |
| Feb 20, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.34 | 0.61% |
| Feb 19, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 56.99 | 0.16% |
| Feb 18, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.90 | 0.41% |
| Feb 17, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.67 | -0.05% |
| Feb 13, 2026 | 56.77 | 56.77 | 56.77 | 56.77 | 56.70 | 1.16% |
| Feb 12, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.05 | -0.62% |
| Feb 11, 2026 | 56.47 | 56.47 | 56.47 | 56.47 | 56.40 | -0.35% |
| Feb 10, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.60 | 0.84% |
| Feb 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.13 | 0.36% |
| Feb 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.93 | 0.81% |
| Feb 5, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.48 | -1.28% |
| Feb 4, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.20 | 1.02% |
| Feb 3, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.63 | 0.58% |
| Feb 2, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.31 | 0.09% |
| Jan 30, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | 55.26 | -0.63% |
| Jan 29, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.61 | 0.31% |
| Jan 28, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.44 | -0.22% |
| Jan 27, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.56 | 0.89% |
| Jan 26, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.07 | 0.24% |
| Jan 23, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 54.94 | 0.36% |
| Jan 22, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.74 | 0.88% |
| Jan 21, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.26 | 1.00% |
| Jan 20, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.72 | -1.59% |
| Jan 16, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.59 | -0.27% |
| Jan 15, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.74 | 0.18% |
| Jan 14, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.64 | 0.18% |
| Jan 13, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.54 | -0.58% |
| Jan 12, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.86 | 0.29% |
| Jan 9, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.70 | 0.48% |
| Jan 8, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.44 | -0.55% |
| Jan 7, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.74 | 0.16% |
| Jan 6, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.65 | - |
| Jan 5, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.65 | 1.43% |
| Jan 2, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.88 | 0.63% |
| Dec 31, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.54 | -0.33% |
| Dec 30, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.72 | -0.48% |
| Dec 29, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.69 | 0.50% |
| Dec 24, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.42 | 0.07% |
| Dec 23, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.38 | 0.28% |
| Dec 22, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.23 | 0.49% |
| Dec 19, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 52.98 | 0.08% |
| Dec 18, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 52.94 | 0.70% |
| Dec 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.57 | -0.09% |
| Dec 16, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.62 | -0.04% |
| Dec 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.64 | 0.06% |
| Dec 12, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.61 | -0.23% |
| Dec 11, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.73 | 1.05% |
| Dec 10, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.18 | 0.59% |
| Dec 9, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 51.87 | -0.10% |
| Dec 8, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.92 | -0.59% |
| Dec 5, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.23 | 0.61% |
| Dec 4, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.91 | -0.13% |
| Dec 3, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 51.98 | 0.58% |
| Dec 2, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.68 | -0.27% |