Artisan Value Fund Inv Shs (ARTLX) NASDAQ
14.85
+0.02(+0.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.85
+0.02(+0.13%)
Currency In USD
If you invested $1000 in Artisan Value Fund Inv Shs (ARTLX) 10 years ago, it would be worth $3,061.86 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,578.11, while $1000 invested 1 year ago would be worth $1,137.93. This corresponds to total returns of 206.19%, 57.81%, 13.79%, respectively, with annualized returns of 11.83%, 9.55%, 13.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 |
| March 04, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 |
| March 03, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 |
| March 02, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
| February 27, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
| February 26, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| February 25, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |
| February 24, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
| February 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 |
| February 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 |
| February 19, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 |
| February 18, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 |
| February 17, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0 |