Artisan Value Fund Inv Shs (ARTLX) NASDAQ
15.13
-0.01(-0.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.13
-0.01(-0.07%)
Currency In USD
If you invested $1000 in Artisan Value Fund Inv Shs (ARTLX) 10 years ago, it would be worth $3,001.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,553.39, while $1000 invested 1 year ago would be worth $1,160.28. This corresponds to total returns of 200.2%, 55.34%, 16.03%, respectively, with annualized returns of 11.61%, 9.2%, 16.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
| May 29, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| May 28, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
| May 27, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
| May 26, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
| May 22, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 |
| May 21, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
| May 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| May 19, 2026 | 15 | 15 | 15 | 15 | 15 | 0 |
| May 18, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 |
| May 15, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
| May 14, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |
| May 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
| May 12, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
| May 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 |
| May 08, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 |
| May 07, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
| May 06, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 |
| May 05, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
| May 04, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 |
| May 01, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 |
| April 30, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
| April 29, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 |
| April 28, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
| April 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 |
| April 24, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| April 23, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0 |
| April 22, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 |
| April 21, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| April 20, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 |
| April 17, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
| April 16, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0 |
| April 15, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 |
| April 14, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 |
| April 13, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 |
| April 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 |
| April 09, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| April 08, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
| April 07, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 |
| April 06, 2026 | 13.92 | 13.92 | 13.98 | 13.92 | 13.92 | 0 |
| April 02, 2026 | 13.91 | 13.91 | 13.92 | 13.91 | 13.91 | 0 |
| April 01, 2026 | 13.9 | 13.9 | 13.91 | 13.9 | 13.9 | 0 |
| March 31, 2026 | 13.61 | 13.61 | 13.9 | 13.61 | 13.61 | 0 |
| March 30, 2026 | 13.58 | 13.58 | 13.61 | 13.58 | 13.58 | 0 |
| March 27, 2026 | 13.8 | 13.8 | 13.58 | 13.8 | 13.8 | 0 |
| March 26, 2026 | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | 0 |
| March 25, 2026 | 13.82 | 13.82 | 13.9 | 13.82 | 13.82 | 0 |
| March 24, 2026 | 13.83 | 13.83 | 13.82 | 13.83 | 13.83 | 0 |
| March 23, 2026 | 13.68 | 13.68 | 13.83 | 13.68 | 13.68 | 0 |
| March 20, 2026 | 13.77 | 13.77 | 13.68 | 13.77 | 13.77 | 0 |
| March 19, 2026 | 13.76 | 13.76 | 13.77 | 13.76 | 13.76 | 0 |
| March 18, 2026 | 13.98 | 13.98 | 13.76 | 13.98 | 13.98 | 0 |
| March 17, 2026 | 13.9 | 13.9 | 13.98 | 13.9 | 13.9 | 0 |
| March 16, 2026 | 13.78 | 13.78 | 13.9 | 13.78 | 13.78 | 0 |
| March 13, 2026 | 13.82 | 13.82 | 13.78 | 13.82 | 13.82 | 0 |
| March 12, 2026 | 14.08 | 14.08 | 13.82 | 14.08 | 14.08 | 0 |
| March 11, 2026 | 14.13 | 14.13 | 14.08 | 14.13 | 14.13 | 0 |
| March 10, 2026 | 14.19 | 14.19 | 14.13 | 14.19 | 14.19 | 0 |
| March 09, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 |
| March 06, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 |