Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.33
+0.17 (0.80%)
Jul 3, 2025, 4:00 PM EDT
APHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.80% |
| Jul 2, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.09% |
| Jul 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.19% |
| Jun 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
| Jun 27, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.05% |
| Jun 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Jun 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.58% |
| Jun 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.01% |
| Jun 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jun 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% |
| Jun 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% |
| Jun 17, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.73% |
| Jun 16, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.22% |
| Jun 13, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.35% |
| Jun 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.29% |
| Jun 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Jun 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.13% |
| Jun 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Jun 6, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.30% |
| Jun 5, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% |
| Jun 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% |
| Jun 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Jun 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.81% |
| May 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.91% |
| May 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.30% |
| May 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.65% |
| May 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| May 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| May 22, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.05% |
| May 21, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.15% |
| May 20, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| May 19, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| May 16, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| May 15, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| May 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.18% |
| May 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.10% |
| May 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.20% |
| May 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.58% |
| May 8, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| May 7, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.21% |
| May 6, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.11% |
| May 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| May 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.00% |
| May 1, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| 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% |