Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
-0.08 (-0.29%)
Feb 13, 2026, 9:30 AM EST
APHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.29% |
| Feb 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.56% |
| Feb 11, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.91% |
| Feb 10, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.81% |
| Feb 9, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.01% |
| Feb 6, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.78% |
| Feb 5, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.64% |
| Feb 4, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.22% |
| Feb 3, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.71% |
| Feb 2, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.85% |
| Jan 30, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.72% |
| Jan 29, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.62% |
| Jan 28, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.62% |
| Jan 27, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.50% |
| Jan 26, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.64% |
| Jan 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.76% |
| Jan 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.84% |
| Jan 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.97% |
| Jan 20, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.81% |
| Jan 16, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.58% |
| Jan 15, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.19% |
| Jan 14, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.23% |
| Jan 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.35% |
| Jan 12, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.29% |
| Jan 9, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.47% |
| Jan 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Jan 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.47% |
| Jan 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.10% |
| Jan 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.97% |
| Jan 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.13% |
| Dec 31, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.33% |
| Dec 30, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.37% |
| Dec 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.08% |
| Dec 26, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.37% |
| Dec 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.08% |
| Dec 23, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.54% |
| Dec 22, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.54% |
| Dec 19, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.22% |
| Dec 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.98% |
| Dec 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.76% |
| Dec 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.25% |
| Dec 15, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.04% |
| Dec 12, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.58% |
| Dec 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Dec 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.66% |
| Dec 9, 2025 | 23.91 | 23.91 | 23.91 | 24.31 | 23.91 | -0.33% |
| Dec 8, 2025 | 23.99 | 23.99 | 23.99 | 24.39 | 23.99 | 0.16% |
| Dec 5, 2025 | 23.95 | 23.95 | 23.95 | 24.35 | 23.95 | -0.29% |
| Dec 4, 2025 | 24.02 | 24.02 | 24.02 | 24.42 | 24.02 | 0.41% |
| Dec 3, 2025 | 23.92 | 23.92 | 23.92 | 24.32 | 23.92 | 0.33% |