Artisan Small Cap Fund Inv Shs ( ARTSX) - Price History
Monthly price history for ARTSX (Artisan Small Cap Fund Inv Shs)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $41.87 | $41.87 |
| May 2026 | $40.11 | $40.11 |
| April 2026 | $37.18 | $37.18 |
| March 2026 | $34.36 | $34.36 |
| February 2026 | $37.89 | $37.89 |
| January 2026 | $37.01 | $37.01 |
| December 2025 | $35.32 | $35.32 |
| November 2025 | $33.25 | $39.15 |
| October 2025 | $32.12 | $37.83 |
| September 2025 | $31.34 | $36.91 |
| August 2025 | $30.84 | $36.32 |
| July 2025 | $29.50 | $34.74 |
| June 2025 | $28.84 | $33.96 |
| May 2025 | $27.24 | $32.08 |
| April 2025 | $26.95 | $31.74 |
| March 2025 | $26.88 | $31.65 |
| February 2025 | $29.48 | $34.71 |
| January 2025 | $31.43 | $37.01 |
| December 2024 | $29.91 | $35.22 |
| November 2024 | $30.44 | $39.55 |
| October 2024 | $27.75 | $36.05 |
| September 2024 | $28.28 | $36.74 |
| August 2024 | $27.29 | $35.45 |
| July 2024 | $26.70 | $34.69 |
| June 2024 | $25.94 | $33.70 |
| May 2024 | $25.53 | $33.17 |
| April 2024 | $25.32 | $32.90 |
| March 2024 | $27.15 | $35.27 |
| February 2024 | $26.51 | $34.44 |
| January 2024 | $24.14 | $31.36 |
| December 2023 | $24.81 | $32.23 |
| November 2023 | $22.76 | $29.57 |
| October 2023 | $20.47 | $26.59 |
| September 2023 | $22.72 | $29.52 |
| August 2023 | $24.52 | $31.86 |
| July 2023 | $25.76 | $33.47 |
| June 2023 | $24.69 | $32.08 |
| May 2023 | $23.26 | $30.22 |
| April 2023 | $22.88 | $29.73 |
| March 2023 | $24.42 | $31.73 |
| February 2023 | $24.36 | $31.65 |
| January 2023 | $24.60 | $31.96 |
| December 2022 | $22.70 | $29.49 |
| November 2022 | $24.42 | $31.72 |
| October 2022 | $22.56 | $29.38 |
| September 2022 | $21.36 | $27.82 |
| August 2022 | $22.90 | $29.83 |
| July 2022 | $23.58 | $30.72 |
| June 2022 | $20.69 | $26.95 |
| May 2022 | $22.06 | $28.73 |
| April 2022 | $22.46 | $29.25 |
| March 2022 | $26.36 | $34.34 |
| February 2022 | $26.32 | $34.28 |
| January 2022 | $26.89 | $35.02 |
| December 2021 | $32.17 | $41.90 |
| November 2021 | $32.33 | $42.11 |
| October 2021 | $31.79 | $52.22 |
| September 2021 | $30.64 | $50.33 |
| August 2021 | $31.88 | $52.37 |
| July 2021 | $30.91 | $50.77 |
| June 2021 | $31.01 | $50.94 |
| May 2021 | $29.10 | $47.80 |
| April 2021 | $31.22 | $51.27 |
| March 2021 | $29.72 | $48.81 |
| February 2021 | $32.15 | $52.80 |
| January 2021 | $31.38 | $51.55 |
| December 2020 | $31.29 | $51.39 |
| November 2020 | $29.11 | $47.82 |
| October 2020 | $23.65 | $43.63 |
| September 2020 | $23.20 | $42.80 |
| August 2020 | $23.60 | $43.54 |
| July 2020 | $22.74 | $41.95 |
| June 2020 | $21.37 | $39.42 |
| May 2020 | $20.40 | $37.64 |
| April 2020 | $18.05 | $33.30 |
| March 2020 | $15.57 | $28.72 |
| February 2020 | $17.88 | $32.98 |
| January 2020 | $18.72 | $34.53 |
| December 2019 | $18.31 | $33.78 |
| November 2019 | $18.26 | $33.68 |
| October 2019 | $15.58 | $33.75 |
| September 2019 | $15.31 | $33.17 |
| August 2019 | $15.90 | $34.45 |
| July 2019 | $16.31 | $35.35 |
| June 2019 | $15.79 | $34.21 |
| May 2019 | $14.58 | $31.60 |
| April 2019 | $15.44 | $33.46 |
| March 2019 | $14.80 | $32.06 |
| February 2019 | $14.99 | $32.48 |
| January 2019 | $13.78 | $29.85 |
| December 2018 | $12.03 | $26.06 |
| November 2018 | $13.65 | $29.57 |
| October 2018 | $10.83 | $34.86 |
| September 2018 | $12.10 | $38.97 |
| August 2018 | $12.31 | $39.62 |
| July 2018 | $11.14 | $35.88 |
| June 2018 | $10.98 | $35.35 |
| May 2018 | $11.04 | $35.55 |
| April 2018 | $10.49 | $33.78 |
| March 2018 | $10.21 | $32.87 |
| February 2018 | $9.99 | $32.17 |
| January 2018 | $9.99 | $32.17 |
| December 2017 | $9.49 | $30.55 |
| November 2017 | $9.51 | $30.62 |
| October 2017 | $7.76 | $34.72 |
| September 2017 | $7.51 | $33.61 |
| August 2017 | $7.38 | $33.05 |
| July 2017 | $7.36 | $32.94 |
| June 2017 | $7.24 | $32.39 |
| May 2017 | $7.12 | $31.86 |
| April 2017 | $7.01 | $31.38 |
| March 2017 | $6.85 | $30.66 |
| February 2017 | $6.75 | $30.21 |
| January 2017 | $6.55 | $29.31 |
| December 2016 | $6.25 | $27.99 |
| November 2016 | $6.44 | $28.82 |
| October 2016 | $6.12 | $28.05 |
| September 2016 | $6.54 | $29.93 |
| August 2016 | $6.37 | $29.15 |
| July 2016 | $6.30 | $28.84 |
| June 2016 | $5.97 | $27.34 |
| May 2016 | $5.78 | $26.48 |
| April 2016 | $5.56 | $25.44 |
| March 2016 | $5.49 | $25.13 |
| February 2016 | $5.15 | $23.57 |
| January 2016 | $5.20 | $23.79 |
| December 2015 | $5.86 | $26.82 |
| November 2015 | $6.05 | $27.72 |
| October 2015 | $5.32 | $29.72 |
| September 2015 | $5.11 | $28.55 |
| August 2015 | $5.37 | $30.01 |
| July 2015 | $5.74 | $32.06 |
| June 2015 | $5.79 | $32.35 |
| May 2015 | $5.65 | $31.56 |
| April 2015 | $5.48 | $30.61 |
| March 2015 | $5.38 | $30.08 |
| February 2015 | $5.31 | $29.70 |
| January 2015 | $5.09 | $28.45 |
| December 2014 | $5.26 | $29.39 |
| November 2014 | $5.14 | $28.74 |
| October 2014 | $5.11 | $28.55 |
| September 2014 | $4.79 | $26.76 |
| August 2014 | $4.96 | $27.70 |
| July 2014 | $4.70 | $26.30 |
| June 2014 | $5.09 | $28.44 |
| May 2014 | $4.71 | $26.31 |
| April 2014 | $4.66 | $26.04 |
| March 2014 | $5.29 | $29.58 |
| February 2014 | $5.67 | $31.69 |
| January 2014 | $5.44 | $30.41 |
| December 2013 | $5.30 | $29.62 |
| November 2013 | $5.17 | $28.90 |
| October 2013 | $5.04 | $28.20 |
| September 2013 | $4.95 | $27.65 |
| August 2013 | $4.58 | $25.62 |
| July 2013 | $4.56 | $25.46 |
| June 2013 | $4.29 | $23.99 |
| May 2013 | $4.22 | $23.60 |
| April 2013 | $4.10 | $22.94 |
| March 2013 | $4.15 | $23.20 |
| February 2013 | $4.01 | $22.40 |
| January 2013 | $3.96 | $22.14 |
| December 2012 | $3.71 | $20.74 |
| November 2012 | $3.59 | $20.08 |
| October 2012 | $3.57 | $19.94 |
| September 2012 | $3.74 | $20.90 |
| August 2012 | $3.70 | $20.67 |
| July 2012 | $3.50 | $19.56 |
| June 2012 | $3.52 | $19.66 |
| May 2012 | $3.36 | $18.81 |
| April 2012 | $3.61 | $20.18 |
| March 2012 | $3.68 | $20.59 |
| February 2012 | $3.66 | $20.43 |
| January 2012 | $3.50 | $19.56 |
| December 2011 | $3.15 | $17.60 |
| November 2011 | $3.26 | $18.24 |
| October 2011 | $3.21 | $17.94 |
| September 2011 | $2.86 | $16.01 |
| August 2011 | $3.12 | $17.43 |
| July 2011 | $3.31 | $18.50 |
| June 2011 | $3.42 | $19.12 |
| May 2011 | $3.42 | $19.10 |
| April 2011 | $3.45 | $19.26 |
| March 2011 | $3.32 | $18.55 |
| February 2011 | $3.15 | $17.61 |
| January 2011 | $3.01 | $16.83 |
| December 2010 | $2.94 | $16.45 |
| November 2010 | $2.80 | $15.64 |
| October 2010 | $2.72 | $15.23 |
| September 2010 | $2.58 | $14.40 |
| August 2010 | $2.32 | $12.94 |
| July 2010 | $2.40 | $13.41 |
| June 2010 | $2.32 | $12.94 |
| May 2010 | $2.41 | $13.49 |
| April 2010 | $2.57 | $14.37 |
| March 2010 | $2.51 | $14.03 |
| February 2010 | $2.36 | $13.17 |
| January 2010 | $2.32 | $12.94 |
| December 2009 | $2.44 | $13.65 |
| November 2009 | $2.25 | $12.58 |
| October 2009 | $2.21 | $12.33 |
| September 2009 | $2.30 | $12.88 |
| August 2009 | $2.12 | $11.85 |
| July 2009 | $2.09 | $11.67 |
| June 2009 | $1.93 | $10.80 |
| May 2009 | $1.87 | $10.43 |
| April 2009 | $1.79 | $9.98 |
| March 2009 | $1.52 | $8.51 |
| February 2009 | $1.39 | $7.75 |
| January 2009 | $1.54 | $8.61 |
| December 2008 | $1.69 | $9.47 |
| November 2008 | $1.60 | $8.98 |
| October 2008 | $1.81 | $10.13 |
| September 2008 | $2.34 | $13.13 |
| August 2008 | $2.61 | $14.63 |
| July 2008 | $2.50 | $14.01 |
| June 2008 | $2.46 | $13.79 |
| May 2008 | $2.73 | $15.30 |
| April 2008 | $2.63 | $14.76 |
| March 2008 | $2.58 | $14.47 |
| February 2008 | $2.63 | $14.73 |
| January 2008 | $2.79 | $15.67 |
| December 2007 | $3.02 | $16.92 |
| November 2007 | $2.70 | $19 |
| October 2007 | $2.91 | $20.43 |
| September 2007 | $2.83 | $19.89 |
| August 2007 | $2.73 | $19.19 |
| July 2007 | $2.71 | $19.07 |
| June 2007 | $2.81 | $19.76 |
| May 2007 | $2.80 | $19.67 |
| April 2007 | $2.68 | $18.87 |
| March 2007 | $2.60 | $18.28 |
| February 2007 | $2.60 | $18.29 |
| January 2007 | $2.63 | $18.47 |
| December 2006 | $2.59 | $18.20 |
| November 2006 | $2.52 | $18.81 |
| October 2006 | $2.48 | $18.54 |
| September 2006 | $2.35 | $17.51 |
| August 2006 | $2.33 | $17.41 |
| July 2006 | $2.27 | $16.94 |
| June 2006 | $2.38 | $17.76 |
| May 2006 | $2.43 | $18.14 |
| April 2006 | $2.57 | $19.21 |
| March 2006 | $2.62 | $19.57 |
| February 2006 | $2.50 | $18.64 |
| January 2006 | $2.53 | $18.89 |
| December 2005 | $2.32 | $17.36 |
| November 2005 | $2.33 | $17.40 |
| October 2005 | $2.17 | $17.30 |
| September 2005 | $2.25 | $17.95 |
| August 2005 | $2.22 | $17.67 |
| July 2005 | $2.24 | $17.88 |
| June 2005 | $2.12 | $16.89 |
| May 2005 | $2.02 | $16.12 |
| April 2005 | $1.89 | $15.07 |
| March 2005 | $2.01 | $15.99 |
| February 2005 | $2.05 | $16.37 |
| January 2005 | $2.01 | $16.01 |
| December 2004 | $2.10 | $16.76 |
| November 2004 | $2.03 | $16.19 |
| October 2004 | $1.85 | $15.74 |
| September 2004 | $1.78 | $15.12 |
| August 2004 | $1.69 | $14.40 |
| July 2004 | $1.73 | $14.70 |
| June 2004 | $1.87 | $15.94 |
| May 2004 | $1.79 | $15.22 |
| April 2004 | $1.74 | $14.78 |
| March 2004 | $1.78 | $15.17 |
| February 2004 | $1.76 | $15.03 |
| January 2004 | $1.76 | $14.96 |
| December 2003 | $1.66 | $14.18 |
| November 2003 | $1.63 | $13.90 |
| October 2003 | $1.58 | $13.43 |
| September 2003 | $1.47 | $12.53 |
| August 2003 | $1.54 | $13.07 |
| July 2003 | $1.46 | $12.42 |
| June 2003 | $1.40 | $11.90 |
| May 2003 | $1.37 | $11.65 |
| April 2003 | $1.23 | $10.46 |
| March 2003 | $1.13 | $9.61 |
| February 2003 | $1.11 | $9.47 |
| January 2003 | $1.12 | $9.58 |
| December 2002 | $1.16 | $9.88 |
| November 2002 | $1.22 | $10.41 |
| October 2002 | $1.10 | $9.53 |
| September 2002 | $1.06 | $9.10 |
| August 2002 | $1.16 | $10.05 |
| July 2002 | $1.15 | $9.94 |
| June 2002 | $1.38 | $11.86 |
| May 2002 | $1.53 | $13.18 |
| April 2002 | $1.58 | $13.64 |
| March 2002 | $1.59 | $13.73 |
| February 2002 | $1.45 | $12.51 |
| January 2002 | $1.54 | $13.25 |
| December 2001 | $1.62 | $13.94 |
| November 2001 | $1.48 | $12.81 |
| October 2001 | $1.36 | $11.82 |
| September 2001 | $1.28 | $11.16 |
| August 2001 | $1.51 | $13.11 |
| July 2001 | $1.55 | $13.47 |
| June 2001 | $1.61 | $13.99 |
| May 2001 | $1.53 | $13.36 |
| April 2001 | $1.52 | $13.19 |
| March 2001 | $1.37 | $11.95 |
| February 2001 | $1.46 | $12.74 |
| January 2001 | $1.57 | $13.66 |
| December 2000 | $1.43 | $12.48 |
| November 2000 | $1.32 | $11.48 |
| October 2000 | $1.43 | $13.83 |
| September 2000 | $1.44 | $13.93 |
| August 2000 | $1.51 | $14.59 |
| July 2000 | $1.44 | $13.94 |
| June 2000 | $1.52 | $14.69 |
| May 2000 | $1.36 | $13.16 |
| April 2000 | $1.43 | $13.82 |
| March 2000 | $1.56 | $15.01 |
| February 2000 | $1.53 | $14.79 |
| January 2000 | $1.35 | $13.02 |
| December 1999 | $1.38 | $13.30 |
| November 1999 | $1.24 | $11.96 |
| October 1999 | $1.14 | $11.05 |
| September 1999 | $1.14 | $10.99 |
| August 1999 | $1.13 | $10.87 |
| July 1999 | $1.15 | $11.08 |
| June 1999 | $1.15 | $11.09 |
| May 1999 | $1.07 | $10.32 |
| April 1999 | $1.07 | $10.31 |
| March 1999 | $1.02 | $9.83 |
| February 1999 | $1.02 | $9.82 |
| January 1999 | $1.10 | $10.66 |
| December 1998 | $1.16 | $11.16 |
| November 1998 | $1.13 | $10.87 |
| October 1998 | $1.05 | $10.14 |
| September 1998 | $1.02 | $9.89 |
| August 1998 | $0.90 | $10.53 |
| July 1998 | $1.15 | $13.51 |
| June 1998 | $1.25 | $14.66 |
| May 1998 | $1.23 | $14.48 |
| April 1998 | $1.31 | $15.32 |
| March 1998 | $1.30 | $15.19 |
| February 1998 | $1.26 | $14.84 |
| January 1998 | $1.18 | $13.90 |
| December 1997 | $1.21 | $14.15 |
| November 1997 | $0.99 | $16.67 |
| October 1997 | $0.98 | $16.51 |
| September 1997 | $1.01 | $17.10 |
| August 1997 | $0.97 | $16.37 |
| July 1997 | $0.94 | $15.88 |
| June 1997 | $0.90 | $15.11 |
| May 1997 | $0.85 | $14.35 |
| April 1997 | $0.75 | $12.73 |
| March 1997 | $0.77 | $12.99 |
| February 1997 | $0.80 | $13.52 |
| January 1997 | $0.82 | $13.81 |
| December 1996 | $0.81 | $13.64 |
| November 1996 | $0.71 | $14.15 |
| October 1996 | $0.70 | $13.92 |
| September 1996 | $0.71 | $14.05 |
| August 1996 | $0.69 | $13.80 |
| July 1996 | $0.67 | $13.24 |
| June 1996 | $0.74 | $14.67 |
| May 1996 | $0.77 | $15.27 |
| April 1996 | $0.74 | $14.69 |
| March 1996 | $0.70 | $13.95 |
| February 1996 | $0.68 | $13.42 |
| January 1996 | $0.66 | $13.03 |
| December 1995 | $0.66 | $13.18 |
| November 1995 | $0.66 | $13.03 |
| October 1995 | $0.62 | $12.33 |
| September 1995 | $0.64 | $12.65 |
| August 1995 | $0.62 | $12.38 |
| July 1995 | $0.62 | $12.33 |
| June 1995 | $0.58 | $11.52 |
| May 1995 | $0.54 | $10.80 |
| April 1995 | $0.52 | $10.43 |
ARTSX
Price: $41.87
52 week price:
Dividend Yield: 7.23%
5-year range yield:
Forward Dividend Yield: 6.95%
Dividend Per Share: 2.91 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 41.61
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 954.8 million
Average Dividend Frequency: 1
Years Paying Dividends: 2