Artisan Global Value Fund Institutional Class (APHGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.94
+0.33 (1.34%)
May 13, 2025, 8:05 AM EDT
APHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.34% |
| May 9, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.12% |
| May 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.29% |
| May 7, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% |
| May 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% |
| May 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% |
| May 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.69% |
| May 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% |
| Apr 30, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.25% |
| Apr 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.37% |
| Apr 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.37% |
| Apr 25, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.21% |
| Apr 24, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.18% |
| Apr 23, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% |
| Apr 22, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.90% |
| Apr 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.20% |
| Apr 17, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% |
| Apr 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.97% |
| Apr 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.38% |
| Apr 14, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.86% |
| Apr 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.97% |
| Apr 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.25% |
| Apr 9, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 5.51% |
| Apr 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.05% |
| Apr 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.48% |
| Apr 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -5.55% |
| Apr 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.15% |
| Apr 2, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.37% |
| Apr 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.04% |
| Mar 31, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.17% |
| Mar 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.19% |
| Mar 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.20% |
| Mar 26, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.45% |
| Mar 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.33% |
| Mar 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| Mar 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.65% |
| Mar 19, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.41% |
| Mar 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.57% |
| Mar 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.07% |
| Mar 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.71% |
| Mar 13, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.37% |
| Mar 12, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.46% |
| Mar 11, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.33% |
| Mar 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -2.04% |
| Mar 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.57% |
| Mar 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.94% |
| Mar 5, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.16% |
| Mar 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.95% |
| Mar 3, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.16% |
| Feb 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.96% |