Artisan Global Discovery Institutional (APHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.53
+0.08 (0.37%)
At close: Aug 26, 2026
APHDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.37% |
| Aug 25, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.66% |
| Aug 24, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.34% |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.19% |
| Aug 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.83% |
| Aug 18, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.91% |
| Aug 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.36% |
| Aug 14, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.23% |
| Aug 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.73% |
| Aug 12, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.27% |
| Aug 11, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.32% |
| Aug 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.14% |
| Aug 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.53% |
| Aug 6, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.56% |
| Aug 5, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.33% |
| Aug 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.67% |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.40% |
| Jul 31, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.91% |
| Jul 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.11% |
| Jul 29, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.67% |
| Jul 28, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% |
| Jul 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Jul 24, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.62% |
| Jul 23, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Jul 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.61% |
| Jul 21, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.57% |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.04% |
| Jul 17, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.38% |
| Jul 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.88% |
| Jul 15, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.28% |
| Jul 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.97% |
| Jul 10, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.64% |
| Jul 9, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.02% |
| Jul 8, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.42% |
| Jul 7, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.95% |
| Jul 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.18% |
| Jul 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.54% |
| Jul 1, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.54% |
| Jun 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.60% |
| Jun 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.30% |
| Jun 26, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.46% |
| Jun 25, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.40% |
| Jun 24, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.89% |
| Jun 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.30% |
| Jun 22, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.05% |
| Jun 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.75% |
| Jun 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Jun 16, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.52% |