Artisan Sustainable Emerging Markets Fund Institutional Class (APHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.66
-0.13 (-0.60%)
Jul 25, 2025, 4:00 PM EDT
APHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.41% |
| Jul 31, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.93% |
| Jul 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.37% |
| Jul 29, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.37% |
| Jul 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.55% |
| Jul 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.60% |
| Jul 24, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Jul 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.59% |
| Jul 22, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.33% |
| Jul 21, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.28% |
| Jul 18, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.52% |
| Jul 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| Jul 16, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.38% |
| Jul 15, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.76% |
| Jul 14, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Jul 11, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.66% |
| Jul 10, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.19% |
| Jul 9, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% |
| Jul 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Jul 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.13% |
| 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% |