Artisan Value Fund Inv Shs (ARTLX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Artisan Value Fund Inv Shs (ARTLX) 10 years ago, it would be worth $3,011.28 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,641.39, while $1000 invested 1 year ago would be worth $1,181.42. This corresponds to total returns of 201.13%, 64.14%, 18.14%, respectively, with annualized returns of 11.65%, 10.42%, 18.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
| July 22, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
| July 21, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 |
| July 20, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 |
| July 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
| July 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
| July 15, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| July 14, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 |
| July 13, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 |
| July 10, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
| July 09, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
| July 08, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 |
| July 07, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| July 06, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| July 02, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
| July 01, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
| June 30, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 |
| June 29, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| June 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 |
| June 25, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| June 24, 2026 | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0 |
| June 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
| June 22, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
| June 18, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
| June 17, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0 |
| June 16, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 |
| June 15, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
| June 12, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
| June 11, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
| June 10, 2026 | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0 |
| June 09, 2026 | 15 | 15 | 15 | 15 | 15 | 0 |
| June 08, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| June 05, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 |
| June 04, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 |
| June 03, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 |
| June 02, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 |
| 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 |