ARTLX Fund Historical Price Quotes NMFQS:ARTLX
Large Value | Artisan Partners Funds
$15.00
↑
$0.19 (1.28%)
Last Updated: Jul 23, 2026
ARTLX Historical Data
You're viewing historical data for Artisan Value Fund Investor Class (ARTLX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2025-12-24 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2025-12-23 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2025-12-22 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2025-12-19 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2025-12-18 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-12-17 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
| 2025-12-16 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2025-12-15 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2025-12-12 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2025-12-11 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2025-12-10 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2025-12-09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-12-08 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-12-05 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2025-12-04 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2025-12-03 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-12-02 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-12-01 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2025-11-28 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-11-26 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-11-25 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2025-11-24 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2025-11-21 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2025-11-20 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2025-11-19 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-11-18 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2025-11-17 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2025-11-14 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-11-13 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2025-11-12 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-11-11 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2025-11-10 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-11-07 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-11-06 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-11-05 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-11-04 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-11-03 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-10-31 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-10-30 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-10-29 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-10-28 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2025-10-27 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-10-24 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-10-23 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-10-22 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2025-10-21 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-10-20 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-10-17 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2025-10-16 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2025-10-15 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |