Artisan Partners Funds, Inc. - Artisan Value Fund ARTLX
16.03 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
13.58 52-week range 16.19
- YTD
- +3.02%
- 1 year
- +3.02%
ARTLX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 15, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 14, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 13, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 12, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 9, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 8, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 6, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 2, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Oct 1, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 29, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 25, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 24, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 23, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 22, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 21, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 17, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 15, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 14, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 11, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 10, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 9, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 8, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 4, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 3, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 2, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Sep 1, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Aug 31, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Aug 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 0.00 | 0.00% |
| Aug 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | +0.01 | +0.06% |
| Aug 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 20, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 0.00 | 0.00% |
| Aug 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | +0.04 | +0.25% |
| Aug 17, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | -0.15 | -0.93% |
| Aug 14, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | +0.01 | +0.06% |
| Aug 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | +0.05 | +0.31% |
| Aug 12, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | -0.07 | -0.43% |
| Aug 11, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | -0.03 | -0.19% |
| Aug 10, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | +0.13 | +0.81% |
| Aug 7, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | +0.15 | +0.94% |
| Aug 6, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | -0.01 | -0.06% |
| Aug 5, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | +0.03 | +0.19% |
| Aug 4, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | +0.08 | +0.51% |
| Aug 3, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | +0.06 | +0.38% |
| Jul 31, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | -0.01 | -0.06% |
| Jul 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | -0.10 | -0.63% |
| Jul 29, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | -0.04 | -0.25% |
| Jul 28, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | +0.30 | +1.93% |
| Jul 27, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | +0.09 | +0.58% |
| Jul 24, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | +0.16 | +1.04% |
| Jul 23, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | -0.11 | -0.71% |
| Jul 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 0.00 | 0.00% |
| Jul 21, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | -0.04 | -0.26% |
| Jul 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | -0.08 | -0.51% |
65 days, newest first. Daily bars as drawn on the ARTLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.