Artisan Value Fund Inv Shs (ARTLX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARTLX Historical Return
If you invested $1000 in Artisan Value Fund Inv Shs (ARTLX) 10 years ago, it would be worth $3,035.98 as of October 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,622.47, while $1000 invested 1 year ago would be worth $1,146.64. This corresponds to total returns of 203.6%, 62.25%, 14.66%, respectively, with annualized returns of 11.74%, 10.16%, 14.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARTLX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 15, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 14, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 13, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 12, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 09, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 08, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 07, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 06, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 05, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 02, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| October 01, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 29, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 25, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 24, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 23, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 22, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 21, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 17, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 15, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 11, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 10, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 09, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 08, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 04, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 03, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 02, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| September 01, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| August 31, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| August 28, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 |
| August 27, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 20, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 |
| August 18, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| August 17, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 |
| August 14, 2026 | 16.17 | 16.12 | 16.12 | 16.17 | 16.12 | 0 |
| August 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 |
| August 12, 2026 | 16.17 | 16.14 | 16.14 | 16.17 | 16.14 | 0 |
| August 11, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
| August 10, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 |
| August 07, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
| August 06, 2026 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 |
| August 05, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
| August 04, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 |
| August 03, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| July 31, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 |
| July 30, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 |
| July 29, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 |
| July 28, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
| July 27, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
AD
