Artisan International Value Investor (ARTKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 25, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| Apr 23, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Apr 22, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Apr 19, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Apr 18, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 17, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 16, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Apr 15, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Apr 12, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| Apr 11, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Apr 10, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Apr 09, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 08, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Apr 05, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Apr 04, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| Apr 03, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| Apr 02, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Apr 01, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Mar 28, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Mar 27, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| Mar 26, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| Mar 25, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| Mar 22, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Mar 21, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Mar 20, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| Mar 19, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Mar 18, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Mar 15, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Mar 14, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 13, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Mar 12, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Mar 11, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Mar 08, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Mar 07, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Mar 06, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Mar 05, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| Mar 04, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| Mar 01, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Feb 29, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Feb 28, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Feb 27, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Feb 26, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Feb 23, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Feb 22, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Feb 21, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Feb 20, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| Feb 16, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| Feb 15, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Feb 14, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Feb 13, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Feb 12, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Feb 09, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 08, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Feb 07, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Feb 06, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Feb 05, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Feb 02, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Feb 01, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Jan 31, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 30, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| Jan 29, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 26, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| Jan 25, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jan 24, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Jan 23, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jan 22, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| Jan 19, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jan 18, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jan 17, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Jan 16, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Jan 12, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jan 11, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Jan 10, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Jan 09, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Jan 08, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jan 05, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Jan 04, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Jan 03, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Jan 02, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Dec 29, 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| Dec 28, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Dec 27, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Dec 26, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Dec 22, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| Dec 21, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Dec 20, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Dec 19, 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Dec 18, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Dec 15, 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Dec 14, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Dec 13, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Dec 12, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| Dec 11, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Dec 08, 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Dec 07, 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| Dec 06, 2023 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Dec 05, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Dec 04, 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.