Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.13
+0.17 (0.95%)
Apr 24, 2025, 4:00 PM EDT
APHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.60% |
| Apr 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.55% |
| Apr 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |
| Apr 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.33% |
| Apr 24, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.95% |
| Apr 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.87% |
| Apr 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.38% |
| Apr 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.40% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Apr 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.20% |
| Apr 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.81% |
| Apr 14, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.76% |
| Apr 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.58% |
| Apr 10, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| Apr 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 4.86% |
| Apr 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.94% |
| Apr 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -3.55% |
| Apr 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -4.84% |
| Apr 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.36% |
| Apr 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.22% |
| Apr 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.94% |
| Mar 31, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.20% |
| Mar 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% |
| Mar 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% |
| Mar 26, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.64% |
| Mar 25, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.21% |
| Mar 24, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| Mar 20, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.37% |
| Mar 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Mar 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.05% |
| Mar 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.36% |
| Mar 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.77% |
| Mar 13, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.82% |
| Mar 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.88% |
| Mar 11, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% |
| Mar 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.80% |
| Mar 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% |
| Mar 6, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.38% |
| Mar 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 3.00% |
| Mar 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% |
| Mar 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.88% |
| Feb 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.47% |
| Feb 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.77% |
| Feb 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.76% |
| Feb 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.54% |
| Feb 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.84% |
| Feb 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.21% |
| Feb 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Feb 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| Feb 18, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.39% |