Artisan Global Equity Investor (ARTHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 30 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 29 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 28 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 24 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 22 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 21 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 20 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 17 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 16 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 15 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 14 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 10 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 09 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 08 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 07 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 06 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 03 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 02 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 01 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 30 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 29 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 26 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 25 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 24 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 23 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 22 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 19 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 18 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 17 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 15 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 12 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 11 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 10 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 08 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 04 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 02 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 01 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 28 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 27 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 26 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 25 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 21 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 20 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 19 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 18 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 15 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 14 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 12 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 11 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 08 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 07 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 04 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 01 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 29 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 28 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 27 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 23 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 22 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 21 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 16 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 14 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 13 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 12 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 09 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 07 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 05 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 02 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 01 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 31 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 30 Jan 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 29 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 26 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 25 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 24 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 23 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 22 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 19 Jan 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 Jan 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 17 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 16 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 12 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 11 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 10 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.