Artisan Global Discovery Fund Institutional Shares (APHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
-0.16 (-0.80%)
At close: Apr 29, 2026
APHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.10% |
| Apr 27, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.78% |
| Apr 24, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Apr 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.29% |
| Apr 21, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.48% |
| Apr 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.53% |
| Apr 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.61% |
| Apr 16, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.29% |
| Apr 15, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% |
| Apr 14, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.14% |
| Apr 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.12% |
| Apr 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.35% |
| Apr 9, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.15% |
| Apr 8, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 3.54% |
| Apr 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.47% |
| Apr 6, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.26% |
| Apr 2, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.31% |
| Apr 1, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.21% |
| Mar 31, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.12% |
| Mar 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% |
| Mar 27, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.03% |
| Mar 26, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -2.24% |
| Mar 25, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.11% |
| Mar 24, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.21% |
| Mar 23, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 2.38% |
| Mar 20, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.48% |
| Mar 19, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.20% |
| Mar 17, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% |
| Mar 16, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.64% |
| Mar 13, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.37% |
| Mar 12, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -2.42% |
| Mar 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.92% |
| Mar 10, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.11% |
| Mar 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.28% |
| Mar 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.86% |
| Mar 5, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.19% |
| Mar 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Mar 3, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.56% |
| Mar 2, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.34% |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.91% |
| Feb 26, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Feb 25, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Feb 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.83% |
| Feb 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.67% |
| Feb 20, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.05% |
| Feb 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Feb 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.16% |
| Feb 17, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.49% |